Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 357,142 |
03 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 860,082 |
02 May 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 116,428 |
01 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,333 |
30 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 75,222 |
29 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 524,834 |
26 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,061,667 |
24 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 748,248 |
23 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 75,000 |
22 Apr 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 1,002,147 |
19 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,961,859 |
18 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,027,106 |
17 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 167,275 |
16 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 633,931 |
15 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,312,500 |
12 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,110,408 |
11 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 403,662 |
10 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 170,172 |
09 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 194,965 |
08 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 313,647 |
05 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,058,195 |
04 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 516,009 |
03 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,086,393 |
02 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 566,030 |
28 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 684,828 |
27 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 388,428 |
26 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 113,145 |
25 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,000 |
22 Mar 2024 | 0.0175 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 1,205,728 |
21 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,157,445 |
20 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 166,147 |
19 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 343,093 |
18 Mar 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 742,981 |
15 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 222,471 |
14 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 563,224 |
13 Mar 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,614,706 |
12 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 856,800 |
11 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,634,400 |
08 Mar 2024 | 0.0180 | 0.0250 | 0.0160 | 0.0190 | 0.0190 | 11,871,263 |
07 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
06 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
04 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
01 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 5,420,435 |
29 Feb 2024 | 0.0185 | 0.0200 | 0.0185 | 0.0200 | 0.0200 | 412,206 |
28 Feb 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,322,641 |
27 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 77,635 |
26 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,502 |
23 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 113,540 |
22 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 5,548 |
21 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,904,283 |
20 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,467,913 |
19 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,855,513 |
16 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 2,155,890 |
15 Feb 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0220 | 0.0220 | 2,811,572 |
14 Feb 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 4,200,744 |
13 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 3,986,492 |
12 Feb 2024 | 0.0200 | 0.0200 | 0.0140 | 0.0170 | 0.0170 | 7,423,615 |
09 Feb 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 2,060,104 |
08 Feb 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 684,790 |
07 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,737,713 |
06 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,117,743 |
05 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 655,507 |
02 Feb 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 4,655,279 |
01 Feb 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 3,184,091 |
31 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 475,672 |
30 Jan 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,264,869 |
29 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,422,554 |
25 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 4,019,243 |
24 Jan 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 614,814 |
23 Jan 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 3,192,570 |
22 Jan 2024 | 0.0260 | 0.0260 | 0.0200 | 0.0200 | 0.0200 | 7,386,482 |
19 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 161,000 |
18 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 734,271 |
17 Jan 2024 | 0.0290 | 0.0290 | 0.0240 | 0.0240 | 0.0240 | 5,995,947 |
16 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 231,093 |
15 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 203,773 |
12 Jan 2024 | 0.0310 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 403,298 |
11 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 971,720 |
10 Jan 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 826,346 |
09 Jan 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 895,705 |
08 Jan 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 3,789,252 |
05 Jan 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 2,907,004 |
04 Jan 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 1,266,648 |
03 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,639,851 |
02 Jan 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 434,172 |
29 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 380,999 |
28 Dec 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 862,963 |
27 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,165,151 |
22 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 1,378,839 |
21 Dec 2023 | 0.0290 | 0.0310 | 0.0270 | 0.0270 | 0.0270 | 2,013,748 |
20 Dec 2023 | 0.0240 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 1,990,730 |
19 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 481,443 |
18 Dec 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,210,173 |
15 Dec 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 401,315 |
14 Dec 2023 | 0.0220 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 2,863,058 |
13 Dec 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 995,714 |
12 Dec 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 966,527 |
11 Dec 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 364,618 |
08 Dec 2023 | 0.0240 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 1,833,712 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |