Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 916,666 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,081,586 |
22 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,438,721 |
19 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 972,115 |
18 Apr 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,559,904 |
17 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,078,524 |
16 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 823,311 |
15 Apr 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 8,253,047 |
12 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,188,400 |
11 Apr 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 9,821,729 |
10 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 22,172,875 |
09 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 7,037,952 |
08 Apr 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 7,909,072 |
05 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,260,145 |
04 Apr 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0140 | 0.0140 | 28,786,261 |
03 Apr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,405,848 |
02 Apr 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 4,950,666 |
28 Mar 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 12,547,293 |
27 Mar 2024 | 0.0200 | 0.0230 | 0.0155 | 0.0160 | 0.0160 | 80,243,285 |
26 Mar 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 17,079,172 |
25 Mar 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 32,790,163 |
22 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 41,088,535 |
21 Mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 7,019,303 |
20 Mar 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 15,544,780 |
19 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,423,529 |
18 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,150,082 |
15 Mar 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 370,036 |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 422,095 |
13 Mar 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 10,565,034 |
12 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 17,709,731 |
11 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,497,299 |
08 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 8,426,732 |
07 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 903,294 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 3,238,123 |
05 Mar 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 2,710,583 |
04 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
01 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
29 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
28 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 2,327,121 |
27 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 150,000 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,226,798 |
23 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,384,456 |
22 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,220,429 |
21 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,208,010 |
20 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,540,949 |
19 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 177,817 |
16 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 5,685,138 |
15 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,400,151 |
14 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,323,431 |
13 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,049,476 |
12 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,434,945 |
09 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,951,912 |
08 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,041,110 |
07 Feb 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 3,129,892 |
06 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 757,044 |
05 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 559,228 |
02 Feb 2024 | 0.0155 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 1,723,468 |
01 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 4,341,757 |
31 Jan 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 17,194,761 |
30 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 630,136 |
29 Jan 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 9,840,626 |
25 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 168,061 |
24 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 950,654 |
23 Jan 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 3,189,434 |
22 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 3,182,031 |
19 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 6,008,734 |
18 Jan 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 6,633,305 |
17 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,530,473 |
16 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,005,516 |
15 Jan 2024 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 0.0195 | 120,221 |
12 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 5,034,717 |
11 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,017,968 |
10 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 9,741,977 |
09 Jan 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 10,717,874 |
08 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,635,110 |
05 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,673,084 |
04 Jan 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 21,146,354 |
03 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,148,735 |
02 Jan 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,635,372 |
29 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 4,593,747 |
28 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,037,386 |
27 Dec 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 12,736,040 |
22 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 190,073 |
19 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 774,580 |
18 Dec 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,720,735 |
15 Dec 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 3,389,436 |
14 Dec 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,994,654 |
13 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,043,121 |
12 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,304,035 |
11 Dec 2023 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 2,790,369 |
08 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,010,910 |
07 Dec 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 13,360,752 |
06 Dec 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 8,175,666 |
05 Dec 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 6,928,486 |
04 Dec 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 19,184,609 |
01 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,669,468 |
30 Nov 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 5,559,615 |
29 Nov 2023 | 0.0190 | 0.0190 | 0.0175 | 0.0190 | 0.0190 | 12,862,069 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |