Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 630,002 |
02 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,107,767 |
01 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 729,226 |
30 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 371,611 |
29 Apr 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 5,587,236 |
26 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 68,000 |
24 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 937,939 |
23 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,888,949 |
22 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,515,896 |
19 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 769,104 |
18 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
17 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 629,188 |
16 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,545,429 |
15 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,264,605 |
12 Apr 2024 | 0.0215 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 437,440 |
11 Apr 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 2,584,949 |
10 Apr 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,541,377 |
09 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 853,049 |
08 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 755,522 |
05 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,109,000 |
04 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 669,822 |
03 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 754,861 |
02 Apr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 1,156,750 |
28 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,052,476 |
27 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,448,297 |
26 Mar 2024 | 0.0250 | 0.0255 | 0.0250 | 0.0255 | 0.0255 | 1,403,755 |
25 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 2,743,274 |
22 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 930,382 |
21 Mar 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 6,858,522 |
20 Mar 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 10,662,392 |
19 Mar 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 5,236,181 |
18 Mar 2024 | 0.0270 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 8,195,387 |
15 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 9,060,982 |
14 Mar 2024 | 0.0290 | 0.0340 | 0.0260 | 0.0260 | 0.0260 | 62,185,914 |
13 Mar 2024 | 0.0170 | 0.0380 | 0.0170 | 0.0280 | 0.0280 | 160,132,634 |
12 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 173,445 |
11 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 962,580 |
08 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,175,118 |
07 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 61,042 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 418,203 |
05 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 715,271 |
04 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 693,793 |
01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 952,066 |
29 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 913,793 |
28 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 599,120 |
27 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 298,795 |
26 Feb 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 905,092 |
23 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 770,777 |
22 Feb 2024 | 0.0130 | 0.0200 | 0.0130 | 0.0160 | 0.0160 | 5,821,607 |
21 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 40,001 |
20 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 161,191 |
19 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 132,865 |
16 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
15 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 39,262 |
14 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 432,611 |
13 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,001 |
12 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
09 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 300,002 |
08 Feb 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 509,879 |
07 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 73,500 |
06 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 87,055 |
05 Feb 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 174,544 |
02 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 351 |
01 Feb 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 233,875 |
31 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
30 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 232,008 |
25 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 141,001 |
24 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
23 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14 |
22 Jan 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 261,541 |
19 Jan 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 306,306 |
18 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,896 |
17 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 5,058 |
16 Jan 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 12,121 |
15 Jan 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 61,123 |
12 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 314,932 |
11 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 103,697 |
10 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 168,452 |
09 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 271,155 |
08 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 633,995 |
05 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 538,982 |
04 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,411 |
03 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,100 |
02 Jan 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 83,500 |
29 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 159,941 |
28 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 107,651 |
27 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 133,332 |
22 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 203,000 |
21 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 83,600 |
20 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 698,454 |
19 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 53,667 |
18 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 141,629 |
15 Dec 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,690,505 |
14 Dec 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 461,985 |
13 Dec 2023 | 0.0120 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 1,116,948 |
12 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 393,067 |
11 Dec 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 271,000 |
08 Dec 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 846,824 |
07 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 443,183 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |