Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 4,244,819 |
06 May 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0145 | 0.0145 | 18,351,379 |
03 May 2024 | 0.0155 | 0.0165 | 0.0150 | 0.0155 | 0.0155 | 10,049,532 |
02 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 6,898,348 |
01 May 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 6,954,446 |
30 Apr 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 20,783,512 |
29 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 3,457,074 |
26 Apr 2024 | 0.0220 | 0.0220 | 0.0205 | 0.0210 | 0.0210 | 742,124 |
24 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 404,874 |
23 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,222,701 |
22 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 227,205 |
19 Apr 2024 | 0.0215 | 0.0225 | 0.0210 | 0.0220 | 0.0220 | 1,023,048 |
18 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 402,152 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0230 | 0.0235 | 0.0220 | 0.0230 | 0.0230 | 4,386,963 |
15 Apr 2024 | 0.0245 | 0.0245 | 0.0230 | 0.0230 | 0.0230 | 1,096,772 |
12 Apr 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 3,950,396 |
11 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 1,898,734 |
10 Apr 2024 | 0.0230 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 1,662,398 |
09 Apr 2024 | 0.0230 | 0.0245 | 0.0230 | 0.0235 | 0.0235 | 1,429,773 |
08 Apr 2024 | 0.0245 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 2,166,575 |
05 Apr 2024 | 0.0245 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 32,214 |
04 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 623,885 |
03 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 492,141 |
02 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0255 | 0.0255 | 569,484 |
28 Mar 2024 | 0.0245 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,086,032 |
27 Mar 2024 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | 0.0245 | 1,745,678 |
26 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0245 | 0.0245 | 2,256,102 |
25 Mar 2024 | 0.0250 | 0.0260 | 0.0245 | 0.0245 | 0.0245 | 1,310,410 |
22 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 942,256 |
21 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 876,929 |
20 Mar 2024 | 0.0235 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,926,650 |
19 Mar 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 6,484,390 |
18 Mar 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 3,821,151 |
15 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0295 | 0.0295 | 2,296,250 |
14 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 358,933 |
13 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,135,224 |
12 Mar 2024 | 0.0290 | 0.0330 | 0.0280 | 0.0320 | 0.0320 | 2,115,364 |
11 Mar 2024 | 0.0250 | 0.0290 | 0.0245 | 0.0290 | 0.0290 | 5,065,832 |
08 Mar 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 10,264,865 |
07 Mar 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0245 | 0.0245 | 17,385,967 |
06 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 2,731,208 |
05 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 1,108,784 |
04 Mar 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0300 | 0.0300 | 4,349,050 |
01 Mar 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 4,943,662 |
29 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,806,601 |
28 Feb 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 3,562,714 |
27 Feb 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 2,387,277 |
26 Feb 2024 | 0.0240 | 0.0250 | 0.0235 | 0.0250 | 0.0250 | 3,414,716 |
23 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 2,912,370 |
22 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 595,571 |
21 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,164,158 |
20 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,354,884 |
19 Feb 2024 | 0.0235 | 0.0260 | 0.0220 | 0.0235 | 0.0235 | 3,652,293 |
16 Feb 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 4,872,648 |
15 Feb 2024 | 0.0240 | 0.0250 | 0.0225 | 0.0230 | 0.0230 | 2,640,692 |
14 Feb 2024 | 0.0230 | 0.0240 | 0.0225 | 0.0235 | 0.0235 | 3,119,246 |
13 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 2,461,754 |
12 Feb 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,999,955 |
09 Feb 2024 | 0.0265 | 0.0265 | 0.0250 | 0.0250 | 0.0250 | 2,284,587 |
08 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,767,325 |
07 Feb 2024 | 0.0270 | 0.0275 | 0.0260 | 0.0270 | 0.0270 | 1,315,426 |
06 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 3,178,623 |
05 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,373,953 |
02 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,807,255 |
01 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0275 | 0.0275 | 2,163,136 |
31 Jan 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0275 | 0.0275 | 5,513,889 |
30 Jan 2024 | 0.0310 | 0.0320 | 0.0280 | 0.0300 | 0.0300 | 2,640,574 |
29 Jan 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 2,201,425 |
25 Jan 2024 | 0.0310 | 0.0325 | 0.0300 | 0.0300 | 0.0300 | 2,312,463 |
24 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0305 | 0.0305 | 1,831,359 |
23 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 1,454,812 |
22 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 912,923 |
19 Jan 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 544,918 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0385 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,005,884 |
16 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 723,580 |
15 Jan 2024 | 0.0395 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 769,582 |
12 Jan 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0390 | 0.0390 | 895,671 |
11 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0385 | 0.0385 | 463,272 |
10 Jan 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0375 | 0.0375 | 1,009,648 |
09 Jan 2024 | 0.0385 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,075,625 |
08 Jan 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 3,146,009 |
05 Jan 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 882,070 |
04 Jan 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 316,828 |
03 Jan 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 324,615 |
02 Jan 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 652,412 |
29 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 73,021 |
28 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 96,970 |
27 Dec 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 578,921 |
22 Dec 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 323,330 |
21 Dec 2023 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 1,065,736 |
20 Dec 2023 | 0.0390 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 1,505,010 |
19 Dec 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,243,187 |
18 Dec 2023 | 0.0395 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,381,952 |
15 Dec 2023 | 0.0410 | 0.0420 | 0.0395 | 0.0400 | 0.0400 | 1,253,061 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 614,597 |
12 Dec 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 540,173 |
11 Dec 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 1,781,032 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |