Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 1,763,090 |
01 May 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 1,529,415 |
30 Apr 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 1,038,913 |
29 Apr 2024 | 0.0480 | 0.0500 | 0.0440 | 0.0450 | 0.0450 | 6,626,627 |
26 Apr 2024 | 0.0450 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 6,254,518 |
24 Apr 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 389,992 |
23 Apr 2024 | 0.0450 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 1,890,534 |
22 Apr 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 2,065,946 |
19 Apr 2024 | 0.0430 | 0.0460 | 0.0410 | 0.0440 | 0.0440 | 3,548,713 |
18 Apr 2024 | 0.0480 | 0.0500 | 0.0430 | 0.0440 | 0.0440 | 4,311,763 |
17 Apr 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 1,478,747 |
16 Apr 2024 | 0.0500 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 7,465,250 |
15 Apr 2024 | 0.0490 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 2,368,204 |
12 Apr 2024 | 0.0470 | 0.0505 | 0.0470 | 0.0490 | 0.0490 | 3,576,583 |
11 Apr 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 1,857,073 |
10 Apr 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 4,199,141 |
09 Apr 2024 | 0.0440 | 0.0500 | 0.0430 | 0.0480 | 0.0480 | 4,658,492 |
08 Apr 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 7,936,398 |
05 Apr 2024 | 0.0460 | 0.0490 | 0.0410 | 0.0410 | 0.0410 | 8,623,293 |
04 Apr 2024 | 0.0550 | 0.0580 | 0.0440 | 0.0470 | 0.0470 | 18,033,997 |
03 Apr 2024 | 0.0480 | 0.0560 | 0.0450 | 0.0540 | 0.0540 | 22,024,191 |
02 Apr 2024 | 0.0410 | 0.0490 | 0.0410 | 0.0470 | 0.0470 | 15,487,526 |
28 Mar 2024 | 0.0400 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 9,959,773 |
27 Mar 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 6,768,373 |
26 Mar 2024 | 0.0380 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 9,519,574 |
25 Mar 2024 | 0.0320 | 0.0420 | 0.0305 | 0.0370 | 0.0370 | 14,335,001 |
22 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 2,268,756 |
21 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,500,807 |
20 Mar 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 4,980,987 |
19 Mar 2024 | 0.0290 | 0.0325 | 0.0280 | 0.0310 | 0.0310 | 8,959,556 |
18 Mar 2024 | 0.0250 | 0.0370 | 0.0240 | 0.0280 | 0.0280 | 39,701,240 |
15 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,045,653 |
14 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,295,350 |
13 Mar 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 2,020,657 |
12 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,382,881 |
11 Mar 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 4,826,181 |
08 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 882,201 |
07 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 8,336,697 |
06 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 4,033,714 |
05 Mar 2024 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 1,345,374 |
04 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 6,592,164 |
01 Mar 2024 | 0.0220 | 0.0220 | 0.0195 | 0.0210 | 0.0210 | 6,064,963 |
29 Feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 7,385,545 |
28 Feb 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 22,147,815 |
27 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
26 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
23 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,817,474 |
22 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 848,526 |
21 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 3,290,477 |
20 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,728,414 |
19 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 365,274 |
16 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,473 |
15 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,332,594 |
14 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 985,461 |
13 Feb 2024 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 175,994 |
12 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 5,230,245 |
09 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,759,357 |
08 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 999,566 |
07 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,177,011 |
06 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,242,291 |
05 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 249,136 |
02 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 361,105 |
01 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 748,907 |
31 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,921,364 |
30 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,944,455 |
29 Jan 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 9,739,659 |
25 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 658,614 |
24 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 79,801 |
23 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,491 |
22 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,179,974 |
19 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
18 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 150,000 |
17 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 36,144 |
16 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 202,191 |
15 Jan 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 1,552,116 |
12 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 245,059 |
11 Jan 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 137,315 |
10 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,120,633 |
09 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 165,666 |
08 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 37,505 |
05 Jan 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 70,569 |
04 Jan 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 100,000 |
03 Jan 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | 17,853 |
02 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,167,539 |
29 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 122,444 |
28 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 532,204 |
27 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 58,537 |
22 Dec 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 1,627,757 |
21 Dec 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 1,152,333 |
20 Dec 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 355,603 |
19 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 518,303 |
18 Dec 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 1,607,119 |
15 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,119,000 |
14 Dec 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,998,401 |
13 Dec 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 6,977,157 |
12 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,341,907 |
11 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,225,927 |
08 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,829,212 |
07 Dec 2023 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 5,073,673 |
06 Dec 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 9,886,017 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |