Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0750 | 0.0740 | 0.0710 | 0.0750 | 0.0750 | 17,869,769 |
25 Apr 2024 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 21,847,162 |
24 Apr 2024 | 0.0730 | 0.0760 | 0.0720 | 0.0750 | 0.0750 | 5,553,321 |
23 Apr 2024 | 0.0730 | 0.0650 | 0.0650 | 0.0730 | 0.0730 | 2,487 |
22 Apr 2024 | 0.0730 | 0.0720 | 0.0660 | 0.0730 | 0.0730 | 12,458,338 |
19 Apr 2024 | 0.0730 | 0.0690 | 0.0650 | 0.0730 | 0.0730 | 235,909 |
18 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
17 Apr 2024 | 0.0730 | 0.0720 | 0.0690 | 0.0730 | 0.0730 | 510,000 |
16 Apr 2024 | 0.0730 | 0.0800 | 0.0680 | 0.0730 | 0.0730 | 1,257 |
15 Apr 2024 | 0.0730 | 0.0800 | 0.0680 | 0.0730 | 0.0730 | 16,727,483 |
12 Apr 2024 | 0.0730 | 0.0800 | 0.0680 | 0.0730 | 0.0730 | 804,775 |
11 Apr 2024 | 0.0780 | 0.0800 | 0.0680 | 0.0730 | 0.0730 | 24,909,953 |
10 Apr 2024 | 0.0600 | 0.0970 | 0.0590 | 0.0780 | 0.0780 | 108,506,895 |
09 Apr 2024 | 0.0600 | 0.0620 | 0.0550 | 0.0600 | 0.0600 | 716,849 |
08 Apr 2024 | 0.0530 | 0.0620 | 0.0480 | 0.0490 | 0.0490 | 32,828,635 |
05 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0530 | 0.0530 | 19,410,083 |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
03 Apr 2024 | 0.0500 | 0.0540 | 0.0450 | 0.0500 | 0.0500 | 37,793,647 |
02 Apr 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 13,936,202 |
28 Mar 2024 | 0.0450 | 0.0440 | 0.0420 | 0.0450 | 0.0450 | 2,405,391 |
27 Mar 2024 | 0.0450 | 0.0500 | 0.0470 | 0.0450 | 0.0450 | 7,521,567 |
26 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 6,479,649 |
25 Mar 2024 | 0.0430 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 9,627,130 |
22 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0430 | 0.0430 | 19,167,020 |
21 Mar 2024 | 0.0450 | 0.0500 | 0.0460 | 0.0450 | 0.0450 | 7,040,220 |
20 Mar 2024 | 0.0450 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 1,165,060 |
19 Mar 2024 | 0.0400 | 0.0490 | 0.0380 | 0.0450 | 0.0450 | 7,536,329 |
18 Mar 2024 | 0.0380 | 0.0410 | 0.0370 | 0.0400 | 0.0400 | 5,269,230 |
15 Mar 2024 | 0.0380 | 0.0370 | 0.0370 | 0.0380 | 0.0380 | 3,405,347 |
14 Mar 2024 | 0.0380 | 0.0360 | 0.0360 | 0.0380 | 0.0380 | 4,975 |
13 Mar 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 1,131,840 |
12 Mar 2024 | 0.0430 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 18,817,813 |
11 Mar 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 234,397 |
08 Mar 2024 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 98,489 |
07 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
06 Mar 2024 | 0.0430 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 2,333 |
05 Mar 2024 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 692,991 |
04 Mar 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 2,168,889 |
01 Mar 2024 | 0.0480 | 0.0500 | 0.0400 | 0.0430 | 0.0430 | 12,307,429 |
29 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
28 Feb 2024 | 0.0500 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 11,064,540 |
27 Feb 2024 | 0.0530 | 0.0520 | 0.0470 | 0.0500 | 0.0500 | 2,733,371 |
26 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 891,418 |
23 Feb 2024 | 0.0500 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 2,054 |
22 Feb 2024 | 0.0550 | 0.0500 | 0.0500 | 0.0530 | 0.0530 | 2,007,980 |
21 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 566,559 |
20 Feb 2024 | 0.0550 | 0.0540 | 0.0500 | 0.0550 | 0.0550 | 1,100,000 |
19 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
16 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,062,782 |
15 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 4,920,614 |
14 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 47,833 |
13 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 169,983 |
12 Feb 2024 | 0.0550 | 0.0580 | 0.0570 | 0.0550 | 0.0550 | 886,295 |
09 Feb 2024 | 0.0550 | 0.0570 | 0.0500 | 0.0550 | 0.0550 | 255,023 |
08 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 812,912 |
07 Feb 2024 | 0.0550 | 0.0580 | 0.0500 | 0.0550 | 0.0550 | 257,717 |
06 Feb 2024 | 0.0550 | 0.0590 | 0.0580 | 0.0550 | 0.0550 | 291,423 |
05 Feb 2024 | 0.0550 | 0.0600 | 0.0510 | 0.0550 | 0.0550 | 1,269,055 |
02 Feb 2024 | 0.0550 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 12,066 |
01 Feb 2024 | 0.0500 | 0.0600 | 0.0540 | 0.0550 | 0.0550 | 8,768,523 |
31 Jan 2024 | 0.0500 | 0.0550 | 0.0530 | 0.0500 | 0.0500 | 57,646 |
30 Jan 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 174,263 |
29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
26 Jan 2024 | 0.0500 | 0.0530 | 0.0450 | 0.0500 | 0.0500 | 994,794 |
25 Jan 2024 | 0.0500 | 0.0480 | 0.0470 | 0.0500 | 0.0500 | 719,252 |
24 Jan 2024 | 0.0500 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 891,045 |
23 Jan 2024 | 0.0500 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 5,700,000 |
22 Jan 2024 | 0.0530 | 0.0470 | 0.0460 | 0.0500 | 0.0500 | 7,003,618 |
19 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
18 Jan 2024 | 0.0500 | 0.0470 | 0.0470 | 0.0500 | 0.0500 | 261,924 |
17 Jan 2024 | 0.0500 | 0.0550 | 0.0540 | 0.0500 | 0.0500 | 153,618 |
16 Jan 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 7,128,119 |
15 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
12 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
11 Jan 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 1,659,828 |
10 Jan 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 2,555,000 |
09 Jan 2024 | 0.0480 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 2,000,000 |
08 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
05 Jan 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 211,445 |
04 Jan 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 1,291,791 |
03 Jan 2024 | 0.0480 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 1,953,116 |
02 Jan 2024 | 0.0480 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 4,000,000 |
29 Dec 2023 | 0.0500 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 474,732 |
28 Dec 2023 | 0.0480 | 0.0520 | 0.0450 | 0.0500 | 0.0500 | 28,862,158 |
27 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
22 Dec 2023 | 0.0480 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 1,799,614 |
21 Dec 2023 | 0.0480 | 0.0450 | 0.0450 | 0.0480 | 0.0480 | 1,000,000 |
20 Dec 2023 | 0.0480 | 0.0450 | 0.0450 | 0.0480 | 0.0480 | 2,000,000 |
19 Dec 2023 | 0.0480 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 90,000 |
18 Dec 2023 | 0.0500 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 9,300,000 |
15 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
14 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
13 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
12 Dec 2023 | 0.0500 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 620,000 |
11 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
08 Dec 2023 | 0.0500 | 0.0450 | 0.0450 | 0.0500 | 0.0500 | 100,000 |
07 Dec 2023 | 0.0500 | 0.0510 | 0.0450 | 0.0500 | 0.0500 | 5,624,311 |
06 Dec 2023 | 0.0500 | 0.0450 | 0.0450 | 0.0500 | 0.0500 | 21,391 |
05 Dec 2023 | 0.0530 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 7,553,790 |
04 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |