Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 11,098,091 |
24 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 732,469 |
23 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 678,965 |
22 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,397,927 |
19 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 704,861 |
18 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,262,013 |
17 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,572,575 |
16 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,737,864 |
15 Apr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 63,588 |
12 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,409,291 |
11 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 349,122 |
10 Apr 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 46,514 |
09 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 33,884 |
08 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 3,563,769 |
05 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 716,338 |
04 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,214,977 |
03 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 1,384,239 |
02 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,966,064 |
28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 258,173 |
27 Mar 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 1,782,083 |
26 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,360,020 |
25 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 797,226 |
22 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 873,166 |
21 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 421,664 |
20 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 10,708,802 |
19 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
18 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 871,861 |
15 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,673,571 |
14 Mar 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 28,616,881 |
13 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,934,737 |
12 Mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 6,842,970 |
11 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
08 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 276,168 |
07 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 644,120 |
06 Mar 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 19,171,122 |
05 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 733,474 |
04 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 6,703,380 |
01 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 17,813,116 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 17,456,547 |
28 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 841,462 |
28 Feb 2024 | 0.008 Dividend | |||||
27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0070 | 4,460,459 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0070 | 1,353,110 |
23 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0070 | 5,101,754 |
22 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0070 | 10,739,429 |
21 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0075 | 766,050 |
20 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0070 | 1,627,580 |
19 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0075 | 2,135,640 |
16 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0070 | 1,702,556 |
15 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0070 | 747,476 |
14 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0070 | 1,898,187 |
13 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0070 | 19,027,599 |
12 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0070 | 1,604,514 |
09 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0075 | 2,041,093 |
08 Feb 2024 | 0.0160 | 0.0165 | 0.0150 | 0.0160 | 0.0075 | 808,358 |
07 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0070 | 4,197,490 |
06 Feb 2024 | 0.0160 | 0.0170 | 0.0155 | 0.0170 | 0.0079 | 5,497,025 |
05 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0070 | 2,770,046 |
02 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0070 | 5,542,589 |
01 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0070 | 874,446 |
31 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0075 | 5,077,932 |
30 Jan 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0075 | 1,843,142 |
29 Jan 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0075 | 6,635,036 |
25 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0070 | 8,172,878 |
24 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0075 | 1,401,181 |
23 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 7,977,569 |
22 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0075 | 7,673,217 |
19 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0070 | 1,048,779 |
18 Jan 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0160 | 0.0075 | 45,367,440 |
17 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0075 | 480,824 |
16 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0075 | 1,895,632 |
15 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 1,412,216 |
12 Jan 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0079 | 968,942 |
11 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0075 | 447,177 |
10 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 557,808 |
09 Jan 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0160 | 0.0075 | 2,430,307 |
08 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0079 | 3,662,206 |
05 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 194,208 |
04 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0075 | 1,164,593 |
03 Jan 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 2,304,269 |
02 Jan 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 278,139 |
29 Dec 2023 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0075 | 404,751 |
28 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 450,195 |
27 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 255,205 |
22 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 986,261 |
21 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0079 | 1,017,655 |
20 Dec 2023 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0075 | 2,562,742 |
19 Dec 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0079 | 2,331,902 |
18 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0079 | 1,565,969 |
15 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0084 | 1,475,291 |
14 Dec 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0084 | 3,807,223 |
13 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0075 | 12,787,815 |
12 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 181,043 |
11 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0075 | 160,163 |
08 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0075 | 1,231,181 |
07 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0075 | 540,000 |
06 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0079 | 1,173,036 |
05 Dec 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0077 | 113 |
04 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0075 | - |
01 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0075 | 1,572,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |