Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,515,011 |
24 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 3,403,148 |
23 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 916,652 |
22 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 560,516 |
19 Apr 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 2,278,482 |
18 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 809,936 |
17 Apr 2024 | 0.0210 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 1,121,163 |
16 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,643,985 |
15 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,967,196 |
12 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,905,124 |
11 Apr 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 18,131,425 |
10 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,984,117 |
09 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 4,845,681 |
08 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,232,702 |
05 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,309,132 |
04 Apr 2024 | 0.0190 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 1,774,960 |
03 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,863,019 |
02 Apr 2024 | 0.0210 | 0.0215 | 0.0180 | 0.0190 | 0.0190 | 5,849,778 |
28 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,966,828 |
27 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,282,082 |
26 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,801,611 |
25 Mar 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 3,411,660 |
22 Mar 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 7,713,332 |
21 Mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 2,029,650 |
20 Mar 2024 | 0.0220 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 5,101,034 |
19 Mar 2024 | 0.0250 | 0.0250 | 0.0225 | 0.0230 | 0.0230 | 1,983,397 |
18 Mar 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 4,392,224 |
15 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 3,990,968 |
14 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 2,178,928 |
13 Mar 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 6,117,033 |
12 Mar 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 3,653,691 |
11 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2,430,604 |
08 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 8,235,094 |
07 Mar 2024 | 0.0280 | 0.0295 | 0.0280 | 0.0280 | 0.0280 | 6,152,726 |
06 Mar 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 15,256,664 |
05 Mar 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 6,573,045 |
04 Mar 2024 | 0.0260 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | 14,623,254 |
01 Mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 10,443,655 |
29 Feb 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 7,841,256 |
28 Feb 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 19,805,864 |
27 Feb 2024 | 0.0320 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 17,194,015 |
26 Feb 2024 | 0.0350 | 0.0360 | 0.0310 | 0.0320 | 0.0320 | 26,558,968 |
23 Feb 2024 | 0.0300 | 0.0350 | 0.0295 | 0.0350 | 0.0350 | 36,075,183 |
22 Feb 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 15,337,754 |
21 Feb 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0290 | 0.0290 | 31,668,536 |
20 Feb 2024 | 0.0250 | 0.0310 | 0.0250 | 0.0280 | 0.0280 | 24,714,256 |
19 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,287,003 |
16 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 4,152,001 |
15 Feb 2024 | 0.0260 | 0.0265 | 0.0220 | 0.0250 | 0.0250 | 8,738,793 |
14 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 2,846,775 |
13 Feb 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 8,589,421 |
12 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 5,239,880 |
09 Feb 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 4,738,835 |
08 Feb 2024 | 0.0310 | 0.0330 | 0.0290 | 0.0290 | 0.0290 | 14,227,581 |
07 Feb 2024 | 0.0260 | 0.0310 | 0.0260 | 0.0300 | 0.0300 | 13,691,152 |
06 Feb 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 13,055,455 |
05 Feb 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 10,782,803 |
02 Feb 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 19,963,707 |
01 Feb 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 11,515,646 |
31 Jan 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 21,074,017 |
30 Jan 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 42,815,826 |
29 Jan 2024 | 0.0360 | 0.0380 | 0.0280 | 0.0290 | 0.0290 | 34,648,668 |
25 Jan 2024 | 0.0410 | 0.0450 | 0.0340 | 0.0360 | 0.0360 | 37,324,546 |
24 Jan 2024 | 0.0490 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 50,871,638 |
23 Jan 2024 | 0.0450 | 0.0510 | 0.0440 | 0.0500 | 0.0500 | 25,190,295 |
22 Jan 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 12,493,521 |
19 Jan 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 16,075,965 |
18 Jan 2024 | 0.0420 | 0.0480 | 0.0410 | 0.0470 | 0.0470 | 26,474,085 |
17 Jan 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 37,554,781 |
16 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 17,628,056 |
15 Jan 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 2,208,298 |
12 Jan 2024 | 0.0370 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 23,200,184 |
11 Jan 2024 | 0.0370 | 0.0400 | 0.0330 | 0.0360 | 0.0360 | 28,424,355 |
10 Jan 2024 | 0.0310 | 0.0400 | 0.0280 | 0.0400 | 0.0400 | 33,809,735 |
09 Jan 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 13,562,450 |
08 Jan 2024 | 0.0290 | 0.0330 | 0.0280 | 0.0320 | 0.0320 | 28,684,761 |
05 Jan 2024 | 0.0240 | 0.0285 | 0.0230 | 0.0280 | 0.0280 | 24,187,311 |
04 Jan 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0230 | 0.0230 | 17,519,646 |
03 Jan 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 4,256,302 |
02 Jan 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 7,206,968 |
29 Dec 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 2,583,570 |
28 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,696,196 |
27 Dec 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 9,939,239 |
22 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 688,740 |
21 Dec 2023 | 0.0140 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 31,381,362 |
20 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
19 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
18 Dec 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 9,528,475 |
15 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,755,196 |
14 Dec 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,828,808 |
13 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,328,029 |
12 Dec 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,416,760 |
11 Dec 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 6,184,485 |
08 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,061,351 |
07 Dec 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 3,473,671 |
06 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 400,471 |
05 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,684,675 |
04 Dec 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 10,480,466 |
01 Dec 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 61,701,078 |
30 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 759,716 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |