Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 19 |
27 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 126,018 |
24 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 84,861 |
23 May 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 375,086 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 762,865 |
20 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 15,562 |
17 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 71,561 |
16 May 2024 | 0.0205 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 122,597 |
15 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 195,986 |
14 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 145,417 |
13 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3 |
10 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 999,891 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 571,521 |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 83,144 |
03 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 240,596 |
02 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,222,800 |
01 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 75,411 |
30 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 126,732 |
29 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 75,657 |
26 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
24 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 77,868 |
23 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 140,909 |
22 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 65,929 |
19 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 119,360 |
18 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 59,727 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 366,890 |
15 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 235,803 |
12 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 218,881 |
11 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 19,380 |
10 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 394,038 |
09 Apr 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0225 | 0.0225 | 379,505 |
08 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 371,776 |
05 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 449,590 |
04 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 36,480 |
03 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 196,382 |
02 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 139,699 |
28 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 307,151 |
27 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 140,678 |
26 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 114,200 |
25 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 685,258 |
22 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 25,000 |
21 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 83,333 |
20 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 106,086 |
19 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 456,323 |
18 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 603,380 |
15 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,305,305 |
14 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 133,332 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 348,400 |
11 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0255 | 0.0255 | 451,078 |
08 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 128,000 |
07 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 235,665 |
06 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 8,676 |
05 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 167,028 |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 234,276 |
29 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 28,000 |
28 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 83,509,661 |
27 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 255,489 |
26 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 120,000 |
23 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 99,100 |
22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 87,100 |
21 Feb 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 434,919 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 98,000 |
15 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 46,637 |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 90,803 |
13 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 85,917 |
12 Feb 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 215,698 |
09 Feb 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 398,219 |
08 Feb 2024 | 0.0300 | 0.0305 | 0.0300 | 0.0300 | 0.0300 | 65,000 |
07 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,400 |
06 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 102,783 |
05 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 364,572 |
02 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 669,100 |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 44,000 |
30 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 723,269 |
29 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 9,029 |
25 Jan 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 114,760 |
24 Jan 2024 | 0.0325 | 0.0325 | 0.0310 | 0.0310 | 0.0310 | 536,959 |
23 Jan 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 571,292 |
22 Jan 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 220,612 |
19 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 215,313 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 27,488 |
16 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 124,668 |
15 Jan 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 201,700 |
12 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 187,480 |
11 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 177,500 |
10 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 50 |
09 Jan 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 1,835,704 |
08 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 320,001 |
05 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 46,289 |
04 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 204,010 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |