Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0085 | 0.0140 | 0.0085 | 0.0135 | 0.0135 | 30,790 |
01 May 2024 | 0.0099 | 0.0160 | 0.0099 | 0.0127 | 0.0127 | 76,710 |
30 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 53,010 |
29 Apr 2024 | 0.0094 | 0.0160 | 0.0083 | 0.0121 | 0.0121 | 482,802 |
26 Apr 2024 | 0.0110 | 0.0116 | 0.0093 | 0.0093 | 0.0093 | 152,167 |
25 Apr 2024 | 0.0095 | 0.0101 | 0.0090 | 0.0101 | 0.0101 | 35,545 |
24 Apr 2024 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
23 Apr 2024 | 0.0098 | 0.0105 | 0.0087 | 0.0087 | 0.0087 | 76,765 |
22 Apr 2024 | 0.0089 | 0.0097 | 0.0080 | 0.0097 | 0.0097 | 93,162 |
19 Apr 2024 | 0.0075 | 0.0089 | 0.0075 | 0.0075 | 0.0075 | 842,363 |
18 Apr 2024 | 0.0076 | 0.0085 | 0.0075 | 0.0075 | 0.0075 | 33,628 |
17 Apr 2024 | 0.0086 | 0.0086 | 0.0082 | 0.0082 | 0.0082 | 25,000 |
16 Apr 2024 | 0.0083 | 0.0089 | 0.0082 | 0.0089 | 0.0089 | 66,000 |
15 Apr 2024 | 0.0089 | 0.0089 | 0.0085 | 0.0085 | 0.0085 | 143,000 |
12 Apr 2024 | 0.0082 | 0.0093 | 0.0082 | 0.0093 | 0.0093 | 44,295 |
11 Apr 2024 | 0.0109 | 0.0109 | 0.0082 | 0.0094 | 0.0094 | 147,117 |
10 Apr 2024 | 0.0089 | 0.0098 | 0.0080 | 0.0095 | 0.0095 | 82,706 |
09 Apr 2024 | 0.0082 | 0.0110 | 0.0075 | 0.0081 | 0.0081 | 617,368 |
08 Apr 2024 | 0.0080 | 0.0095 | 0.0075 | 0.0084 | 0.0084 | 539,607 |
05 Apr 2024 | 0.0098 | 0.0106 | 0.0079 | 0.0080 | 0.0080 | 1,662,936 |
04 Apr 2024 | 0.0104 | 0.0114 | 0.0098 | 0.0114 | 0.0114 | 185,552 |
03 Apr 2024 | 0.0155 | 0.0155 | 0.0100 | 0.0100 | 0.0100 | 679,550 |
02 Apr 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 172,500 |
01 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 63,887 |
28 Mar 2024 | 0.0115 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 307,461 |
27 Mar 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 260,264 |
26 Mar 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0125 | 0.0125 | 123,231 |
25 Mar 2024 | 0.0106 | 0.0120 | 0.0106 | 0.0110 | 0.0110 | 271,378 |
22 Mar 2024 | 0.0110 | 0.0110 | 0.0106 | 0.0108 | 0.0108 | 22,000 |
21 Mar 2024 | 0.0115 | 0.0115 | 0.0106 | 0.0107 | 0.0107 | 511,960 |
20 Mar 2024 | 0.0113 | 0.0114 | 0.0107 | 0.0108 | 0.0108 | 106,832 |
19 Mar 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 117,030 |
18 Mar 2024 | 0.0124 | 0.0124 | 0.0110 | 0.0110 | 0.0110 | 130,770 |
15 Mar 2024 | 0.0125 | 0.0125 | 0.0124 | 0.0125 | 0.0125 | 10,400 |
14 Mar 2024 | 0.0129 | 0.0129 | 0.0122 | 0.0125 | 0.0125 | 118,123 |
13 Mar 2024 | 0.0124 | 0.0129 | 0.0115 | 0.0120 | 0.0120 | 47,797 |
12 Mar 2024 | 0.0139 | 0.0139 | 0.0112 | 0.0112 | 0.0112 | 667,661 |
11 Mar 2024 | 0.0135 | 0.0148 | 0.0125 | 0.0125 | 0.0125 | 614,057 |
08 Mar 2024 | 0.0151 | 0.0160 | 0.0135 | 0.0160 | 0.0160 | 130,051 |
07 Mar 2024 | 0.0184 | 0.0184 | 0.0160 | 0.0160 | 0.0160 | 66,725 |
06 Mar 2024 | 0.0146 | 0.0177 | 0.0140 | 0.0177 | 0.0177 | 100,654 |
05 Mar 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 10,300 |
04 Mar 2024 | 0.0158 | 0.0165 | 0.0158 | 0.0160 | 0.0160 | 22,711 |
01 Mar 2024 | 0.0152 | 0.0176 | 0.0146 | 0.0157 | 0.0157 | 120,490 |
29 Feb 2024 | 0.0170 | 0.0174 | 0.0146 | 0.0146 | 0.0146 | 1,030,734 |
28 Feb 2024 | 0.0178 | 0.0200 | 0.0155 | 0.0155 | 0.0155 | 51,245 |
27 Feb 2024 | 0.0204 | 0.0204 | 0.0184 | 0.0186 | 0.0186 | 21,579 |
26 Feb 2024 | 0.0179 | 0.0200 | 0.0179 | 0.0180 | 0.0180 | 103,200 |
23 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
22 Feb 2024 | 0.0201 | 0.0240 | 0.0201 | 0.0220 | 0.0220 | 34,307 |
21 Feb 2024 | 0.0174 | 0.0230 | 0.0174 | 0.0230 | 0.0230 | 282,853 |
20 Feb 2024 | 0.0190 | 0.0190 | 0.0187 | 0.0190 | 0.0190 | 15,033 |
16 Feb 2024 | 0.0145 | 0.0220 | 0.0145 | 0.0190 | 0.0190 | 43,142 |
15 Feb 2024 | 0.0182 | 0.0234 | 0.0169 | 0.0220 | 0.0220 | 103,437 |
14 Feb 2024 | 0.0166 | 0.0180 | 0.0164 | 0.0164 | 0.0164 | 143,921 |
13 Feb 2024 | 0.0157 | 0.0260 | 0.0157 | 0.0182 | 0.0182 | 182,117 |
12 Feb 2024 | 0.0139 | 0.0195 | 0.0139 | 0.0154 | 0.0154 | 263,177 |
09 Feb 2024 | 0.0195 | 0.0195 | 0.0145 | 0.0145 | 0.0145 | 324,748 |
08 Feb 2024 | 0.0155 | 0.0195 | 0.0145 | 0.0170 | 0.0170 | 107,944 |
07 Feb 2024 | 0.0155 | 0.0157 | 0.0155 | 0.0155 | 0.0155 | 55,900 |
06 Feb 2024 | 0.0155 | 0.0155 | 0.0145 | 0.0145 | 0.0145 | 66,538 |
05 Feb 2024 | 0.0125 | 0.0155 | 0.0125 | 0.0145 | 0.0145 | 104,880 |
02 Feb 2024 | 0.0148 | 0.0153 | 0.0135 | 0.0153 | 0.0153 | 109,823 |
01 Feb 2024 | 0.0182 | 0.0182 | 0.0135 | 0.0160 | 0.0160 | 84,931 |
31 Jan 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0169 | 0.0169 | 8,560 |
30 Jan 2024 | 0.0172 | 0.0172 | 0.0160 | 0.0165 | 0.0165 | 103,490 |
29 Jan 2024 | 0.0170 | 0.0280 | 0.0160 | 0.0175 | 0.0175 | 627,033 |
26 Jan 2024 | 0.0170 | 0.0170 | 0.0169 | 0.0169 | 0.0169 | 21,431 |
25 Jan 2024 | 0.0169 | 0.0170 | 0.0169 | 0.0170 | 0.0170 | 110,450 |
24 Jan 2024 | 0.0162 | 0.0176 | 0.0162 | 0.0168 | 0.0168 | 195,829 |
23 Jan 2024 | 0.0240 | 0.0240 | 0.0165 | 0.0165 | 0.0165 | 332,554 |
22 Jan 2024 | 0.0262 | 0.0262 | 0.0190 | 0.0200 | 0.0200 | 236,164 |
19 Jan 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 10,750 |
18 Jan 2024 | 0.0190 | 0.0236 | 0.0170 | 0.0210 | 0.0210 | 91,557 |
17 Jan 2024 | 0.0212 | 0.0212 | 0.0177 | 0.0177 | 0.0177 | 48,990 |
16 Jan 2024 | 0.0256 | 0.0262 | 0.0177 | 0.0178 | 0.0178 | 270,863 |
12 Jan 2024 | 0.0251 | 0.0261 | 0.0251 | 0.0257 | 0.0257 | 59,738 |
11 Jan 2024 | 0.0215 | 0.0274 | 0.0215 | 0.0240 | 0.0240 | 505,891 |
10 Jan 2024 | 0.0154 | 0.0216 | 0.0154 | 0.0215 | 0.0215 | 158,659 |
09 Jan 2024 | 0.0200 | 0.0200 | 0.0153 | 0.0191 | 0.0191 | 100,121 |
08 Jan 2024 | 0.0152 | 0.0200 | 0.0152 | 0.0200 | 0.0200 | 142,094 |
05 Jan 2024 | 0.0169 | 0.0169 | 0.0152 | 0.0152 | 0.0152 | 27,150 |
04 Jan 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | - |
03 Jan 2024 | 0.0165 | 0.0169 | 0.0165 | 0.0169 | 0.0169 | 91,700 |
02 Jan 2024 | 0.0179 | 0.0179 | 0.0160 | 0.0160 | 0.0160 | 14,000 |
29 Dec 2023 | 0.0195 | 0.0195 | 0.0170 | 0.0170 | 0.0170 | 66,899 |
28 Dec 2023 | 0.0220 | 0.0220 | 0.0170 | 0.0175 | 0.0175 | 91,818 |
27 Dec 2023 | 0.0169 | 0.0220 | 0.0169 | 0.0220 | 0.0220 | 42,475 |
26 Dec 2023 | 0.0150 | 0.0220 | 0.0150 | 0.0169 | 0.0169 | 257,619 |
22 Dec 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 72,182 |
21 Dec 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 139,473 |
20 Dec 2023 | 0.0147 | 0.0152 | 0.0146 | 0.0150 | 0.0150 | 80,219 |
19 Dec 2023 | 0.0149 | 0.0155 | 0.0147 | 0.0152 | 0.0152 | 36,800 |
18 Dec 2023 | 0.0149 | 0.0149 | 0.0147 | 0.0148 | 0.0148 | 49,370 |
15 Dec 2023 | 0.0149 | 0.0149 | 0.0134 | 0.0148 | 0.0148 | 110,838 |
14 Dec 2023 | 0.0180 | 0.0180 | 0.0123 | 0.0149 | 0.0149 | 364,750 |
13 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 18,740 |
12 Dec 2023 | 0.0170 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 230,899 |
11 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0175 | 0.0175 | 70,850 |
08 Dec 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 23,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |