Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 109,054 |
15 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 335,714 |
14 May 2024 | 0.0145 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 922,373 |
13 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 85,047 |
10 May 2024 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 1,412,971 |
09 May 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,913,426 |
08 May 2024 | 0.0135 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 917,999 |
07 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 896,100 |
06 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,900 |
03 May 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 1,462,715 |
02 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 559,300 |
01 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 220,063 |
30 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 221,589 |
29 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 126,651 |
26 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 19,600 |
24 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 845,124 |
23 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 46,577 |
22 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 224,045 |
19 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 827,359 |
18 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 562,360 |
17 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 471,469 |
16 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 737,221 |
15 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 74,200 |
12 Apr 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 419,950 |
11 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 10,531,070 |
10 Apr 2024 | 0.0160 | 0.0165 | 0.0140 | 0.0150 | 0.0150 | 3,782,910 |
09 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 180,320 |
08 Apr 2024 | 0.0180 | 0.0180 | 0.0155 | 0.0160 | 0.0160 | 1,875,094 |
05 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 981,275 |
04 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,481,476 |
03 Apr 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 1,363,324 |
02 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 81,325 |
28 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 177,454 |
27 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 401,459 |
25 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 475,333 |
22 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
21 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 154,422 |
20 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 7,501 |
19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,019 |
18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,593 |
14 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 101,785 |
13 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 411,989 |
12 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 29,187 |
11 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 866,745 |
08 Mar 2024 | 0.0220 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 1,848,066 |
07 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 232,398 |
06 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 272,295 |
05 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 132,608 |
04 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 337,569 |
01 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,933 |
29 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 634,612 |
28 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
27 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 123,583 |
26 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 55,457 |
23 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
22 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,391,536 |
21 Feb 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 2,151,241 |
20 Feb 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 418,903 |
19 Feb 2024 | 0.0200 | 0.0250 | 0.0190 | 0.0220 | 0.0220 | 2,843,733 |
16 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 292,436 |
15 Feb 2024 | 0.0180 | 0.0200 | 0.0160 | 0.0190 | 0.0190 | 1,107,501 |
14 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 494,294 |
13 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 Feb 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 766,490 |
09 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 678,968 |
08 Feb 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 800,540 |
07 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
06 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 360,436 |
05 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 376,729 |
02 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 189,050 |
01 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 27,100 |
31 Jan 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 772,455 |
30 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 85,400 |
29 Jan 2024 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 417,710 |
25 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 183,034 |
24 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 980,341 |
23 Jan 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 602,383 |
22 Jan 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,413,425 |
19 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 955,961 |
18 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 356,733 |
17 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 306,800 |
16 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 206,631 |
15 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 40,000 |
12 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 337,402 |
11 Jan 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 1,605,415 |
10 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 199,976 |
09 Jan 2024 | 0.0260 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 1,185,865 |
08 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 26,787 |
05 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 367,386 |
04 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 309,282 |
03 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 396,989 |
02 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 571,413 |
29 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 119,426 |
28 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
27 Dec 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 390,868 |
22 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 10,371 |
21 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 235,015 |
20 Dec 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 946,122 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |