Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 565,990 |
27 Mar 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 565,990 |
26 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 41,006 |
25 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 289,845 |
24 Mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 251,557 |
21 Mar 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 366,387 |
20 Mar 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 309,940 |
19 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 31,757 |
18 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 59,269 |
17 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 983 |
14 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 151,966 |
13 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 399,444 |
12 Mar 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 185,419 |
11 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,086 |
10 Mar 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 345,362 |
07 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,000 |
06 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 90,904 |
05 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 202,743 |
04 Mar 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 110,712 |
03 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 81,697 |
29 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 163,517 |
28 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 16,126 |
27 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 110,523 |
26 Feb 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 570,157 |
25 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
22 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 380,067 |
21 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 965 |
19 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
18 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 98,030 |
15 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 333,000 |
14 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 36,023 |
13 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 90,000 |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 395,052 |
11 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,333 |
08 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 468,562 |
07 Feb 2024 | 0.0320 | 0.0320 | 0.0270 | 0.0300 | 0.0300 | 979,872 |
06 Feb 2024 | 0.0240 | 0.0330 | 0.0240 | 0.0290 | 0.0290 | 724,137 |
05 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 701,227 |
04 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 869,255 |
01 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 623,002 |
31 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 128,414 |
30 Jan 2024 | 0.0220 | 0.0220 | 0.0170 | 0.0180 | 0.0180 | 1,573,303 |
29 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
28 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 Jan 2024 | 0.0180 | 0.0210 | 0.0170 | 0.0200 | 0.0200 | 5,127,363 |
23 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 707,748 |
22 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,925 |
21 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
18 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 241,376 |
17 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 140,000 |
16 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
15 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 56,500 |
14 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
11 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 603,638 |
10 Jan 2024 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 980,595 |
09 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,191,705 |
08 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 310,000 |
07 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 125,000 |
04 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
03 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
02 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 161,126 |
01 Jan 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 389,999 |
28 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 799,741 |
27 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,500 |
26 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
21 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,092,000 |
20 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
19 Dec 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,796,567 |
18 Dec 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,770,730 |
17 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 15,000 |
14 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 42,000 |
13 Dec 2023 | 0.0170 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 2,256,001 |
12 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
11 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,358,831 |
10 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 521,479 |
07 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 21,846 |
06 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 60,260 |
05 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 82,832 |
04 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,500 |
03 Dec 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 236,127 |
30 Nov 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 Nov 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 115,215 |
28 Nov 2023 | 0.0190 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | 513,415 |
27 Nov 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 537,055 |
26 Nov 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 225,154 |
23 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1 |
22 Nov 2023 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 137,375 |
21 Nov 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 674,562 |
20 Nov 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 212,070 |
19 Nov 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,738 |
16 Nov 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,236,421 |
15 Nov 2023 | 0.0220 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 1,946,507 |
14 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 504,961 |
13 Nov 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 116,513 |
12 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 Nov 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,667 |
07 Nov 2023 | 0.0240 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 397,524 |
06 Nov 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 61,382 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |