Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 750,799 |
20 May 2024 | 0.0160 | 0.0180 | 0.0155 | 0.0180 | 0.0180 | 1,569,733 |
17 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 69,286 |
16 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 512,818 |
15 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,306,568 |
14 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,255,665 |
13 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 29,350 |
10 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 73,310 |
09 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 616,061 |
08 May 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 3,108,275 |
07 May 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 4,226,788 |
06 May 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 3,569,623 |
03 May 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 10,264,183 |
02 May 2024 | 0.0180 | 0.0220 | 0.0160 | 0.0170 | 0.0170 | 42,369,454 |
01 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 108,234 |
30 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 610,909 |
29 Apr 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,106,550 |
26 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,791,093 |
24 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 362,487 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,211,655 |
22 Apr 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 160,000 |
19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 315,750 |
18 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 216,000 |
17 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,711,100 |
16 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 2,533,885 |
15 Apr 2024 | 0.0150 | 0.0160 | 0.0145 | 0.0150 | 0.0150 | 1,221,495 |
12 Apr 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0140 | 0.0140 | 7,513,847 |
11 Apr 2024 | 0.0170 | 0.0260 | 0.0170 | 0.0180 | 0.0180 | 58,969,025 |
10 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 499,346 |
09 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 306,285 |
08 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 68,437 |
05 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 228,566 |
04 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,492,172 |
03 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 840,508 |
02 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 940,005 |
28 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 671,848 |
27 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 594,504 |
26 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 975,376 |
25 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 389,768 |
22 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 667,319 |
21 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 184,484 |
20 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,444,997 |
19 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 61,086 |
15 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,022,507 |
14 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,044,341 |
13 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 748,062 |
12 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 80,000 |
11 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 372,345 |
08 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,069,189 |
07 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,399,771 |
06 Mar 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,672,782 |
05 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 1,012,415 |
04 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,954,140 |
01 Mar 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 126,490 |
29 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,844,668 |
28 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 135,857 |
27 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 69,240 |
26 Feb 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 542,528 |
23 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,586,604 |
22 Feb 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 2,709,150 |
21 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,372,397 |
20 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 131,100 |
19 Feb 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 638,092 |
16 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 200,685 |
15 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,626,761 |
14 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 641,919 |
13 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 29,052 |
12 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 559,283 |
09 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 783,623 |
08 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 980,209 |
07 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,345,878 |
06 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 974,342 |
05 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 827,974 |
02 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 695,750 |
01 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 220,299 |
31 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 773,451 |
30 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 255,786 |
29 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 308,523 |
25 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 327,973 |
24 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 456,250 |
23 Jan 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 681,516 |
22 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,935,858 |
19 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 255,969 |
18 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 463,516 |
17 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,415,974 |
16 Jan 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 2,131,386 |
15 Jan 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0210 | 0.0210 | 5,556,588 |
12 Jan 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 4,049,897 |
11 Jan 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,372,484 |
10 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 2,672,921 |
09 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 3,402,759 |
08 Jan 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,754,190 |
05 Jan 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,571,525 |
04 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 367,945 |
03 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 826,799 |
02 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 1,730,420 |
29 Dec 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 351,638 |
28 Dec 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 431,178 |
27 Dec 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 883,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |