Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 1,772,000 |
30 Apr 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 3,419,000 |
29 Apr 2024 | 0.0010 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 14,087,700 |
26 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 3,347,800 |
25 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,676,700 |
24 Apr 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,446,200 |
23 Apr 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 1,610,500 |
22 Apr 2024 | 0.0011 | 0.0015 | 0.0010 | 0.0011 | 0.0011 | 12,454,800 |
19 Apr 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 5,550,900 |
18 Apr 2024 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 0.0010 | 11,368,000 |
17 Apr 2024 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 4,444,400 |
16 Apr 2024 | 0.0014 | 0.0016 | 0.0013 | 0.0013 | 0.0013 | 6,326,500 |
15 Apr 2024 | 0.0017 | 0.0017 | 0.0011 | 0.0014 | 0.0014 | 13,830,300 |
12 Apr 2024 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 1,555,100 |
11 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0017 | 0.0017 | 1,828,700 |
10 Apr 2024 | 0.0020 | 0.0023 | 0.0016 | 0.0020 | 0.0020 | 2,405,400 |
09 Apr 2024 | 0.0014 | 0.0020 | 0.0013 | 0.0020 | 0.0020 | 2,239,500 |
08 Apr 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 5,047,700 |
05 Apr 2024 | 0.0020 | 0.0020 | 0.0013 | 0.0016 | 0.0016 | 5,882,500 |
04 Apr 2024 | 0.0022 | 0.0022 | 0.0012 | 0.0020 | 0.0020 | 12,885,500 |
03 Apr 2024 | 0.0023 | 0.0023 | 0.0016 | 0.0021 | 0.0021 | 5,539,000 |
02 Apr 2024 | 0.0023 | 0.0026 | 0.0021 | 0.0023 | 0.0023 | 5,312,700 |
01 Apr 2024 | 0.0032 | 0.0032 | 0.0020 | 0.0023 | 0.0023 | 8,235,200 |
28 Mar 2024 | 0.0045 | 0.0045 | 0.0025 | 0.0032 | 0.0032 | 11,376,500 |
27 Mar 2024 | 0.0027 | 0.0045 | 0.0027 | 0.0039 | 0.0039 | 7,503,600 |
26 Mar 2024 | 0.0028 | 0.0028 | 0.0022 | 0.0027 | 0.0027 | 6,455,600 |
25 Mar 2024 | 0.0032 | 0.0033 | 0.0026 | 0.0028 | 0.0028 | 4,198,300 |
22 Mar 2024 | 0.0032 | 0.0032 | 0.0025 | 0.0031 | 0.0031 | 6,532,600 |
21 Mar 2024 | 0.0029 | 0.0030 | 0.0029 | 0.0030 | 0.0030 | 2,067,300 |
20 Mar 2024 | 0.0031 | 0.0032 | 0.0025 | 0.0030 | 0.0030 | 2,723,300 |
19 Mar 2024 | 0.0028 | 0.0033 | 0.0024 | 0.0031 | 0.0031 | 6,270,900 |
18 Mar 2024 | 0.0038 | 0.0038 | 0.0028 | 0.0029 | 0.0029 | 6,947,400 |
15 Mar 2024 | 0.0034 | 0.0044 | 0.0027 | 0.0044 | 0.0044 | 8,847,000 |
14 Mar 2024 | 0.0031 | 0.0040 | 0.0026 | 0.0034 | 0.0034 | 4,969,800 |
13 Mar 2024 | 0.0039 | 0.0039 | 0.0027 | 0.0027 | 0.0027 | 5,317,800 |
12 Mar 2024 | 0.0035 | 0.0043 | 0.0033 | 0.0033 | 0.0033 | 1,273,400 |
11 Mar 2024 | 0.0041 | 0.0041 | 0.0036 | 0.0040 | 0.0040 | 1,772,200 |
08 Mar 2024 | 0.0044 | 0.0044 | 0.0040 | 0.0043 | 0.0043 | 2,533,000 |
07 Mar 2024 | 0.0032 | 0.0044 | 0.0030 | 0.0043 | 0.0043 | 2,066,900 |
06 Mar 2024 | 0.0027 | 0.0030 | 0.0024 | 0.0030 | 0.0030 | 1,481,900 |
05 Mar 2024 | 0.0029 | 0.0030 | 0.0023 | 0.0027 | 0.0027 | 3,377,000 |
04 Mar 2024 | 0.0032 | 0.0032 | 0.0027 | 0.0029 | 0.0029 | 2,807,900 |
01 Mar 2024 | 0.0034 | 0.0034 | 0.0027 | 0.0032 | 0.0032 | 6,123,000 |
29 Feb 2024 | 0.0044 | 0.0044 | 0.0029 | 0.0034 | 0.0034 | 4,098,200 |
28 Feb 2024 | 0.0042 | 0.0048 | 0.0035 | 0.0040 | 0.0040 | 2,959,700 |
27 Feb 2024 | 0.0040 | 0.0044 | 0.0034 | 0.0040 | 0.0040 | 3,930,100 |
26 Feb 2024 | 0.0037 | 0.0064 | 0.0027 | 0.0036 | 0.0036 | 2,094,500 |
23 Feb 2024 | 0.0040 | 0.0043 | 0.0027 | 0.0029 | 0.0029 | 3,980,300 |
22 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,812,800 |
21 Feb 2024 | 0.0043 | 0.0043 | 0.0031 | 0.0036 | 0.0036 | 1,656,600 |
20 Feb 2024 | 0.0045 | 0.0045 | 0.0041 | 0.0043 | 0.0043 | 857,300 |
16 Feb 2024 | 0.0047 | 0.0047 | 0.0042 | 0.0044 | 0.0044 | 2,860,100 |
15 Feb 2024 | 0.0045 | 0.0051 | 0.0042 | 0.0047 | 0.0047 | 1,316,900 |
14 Feb 2024 | 0.0043 | 0.0053 | 0.0043 | 0.0046 | 0.0046 | 1,608,900 |
13 Feb 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0041 | 0.0041 | 745,400 |
12 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 3,960,700 |
09 Feb 2024 | 0.0046 | 0.0051 | 0.0046 | 0.0046 | 0.0046 | 1,328,700 |
08 Feb 2024 | 0.0060 | 0.0065 | 0.0047 | 0.0051 | 0.0051 | 4,474,800 |
07 Feb 2024 | 0.0060 | 0.0060 | 0.0052 | 0.0060 | 0.0060 | 885,000 |
06 Feb 2024 | 0.0064 | 0.0064 | 0.0055 | 0.0060 | 0.0060 | 1,153,200 |
05 Feb 2024 | 0.0060 | 0.0060 | 0.0056 | 0.0060 | 0.0060 | 1,199,300 |
02 Feb 2024 | 0.0060 | 0.0062 | 0.0059 | 0.0062 | 0.0062 | 772,400 |
01 Feb 2024 | 0.0060 | 0.0060 | 0.0053 | 0.0059 | 0.0059 | 378,200 |
31 Jan 2024 | 0.0062 | 0.0065 | 0.0056 | 0.0060 | 0.0060 | 1,222,400 |
30 Jan 2024 | 0.0068 | 0.0068 | 0.0048 | 0.0059 | 0.0059 | 4,948,800 |
29 Jan 2024 | 0.0055 | 0.0068 | 0.0055 | 0.0060 | 0.0060 | 789,300 |
26 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0054 | 0.0054 | 2,400,900 |
25 Jan 2024 | 0.0077 | 0.0080 | 0.0044 | 0.0060 | 0.0060 | 3,135,300 |
24 Jan 2024 | 0.0082 | 0.0082 | 0.0073 | 0.0080 | 0.0080 | 1,454,100 |
23 Jan 2024 | 0.0090 | 0.0093 | 0.0080 | 0.0084 | 0.0084 | 758,400 |
22 Jan 2024 | 0.0072 | 0.0090 | 0.0072 | 0.0090 | 0.0090 | 466,700 |
19 Jan 2024 | 0.0090 | 0.0090 | 0.0083 | 0.0083 | 0.0083 | 481,300 |
18 Jan 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0089 | 0.0089 | 979,000 |
17 Jan 2024 | 0.0098 | 0.0099 | 0.0083 | 0.0090 | 0.0090 | 1,740,100 |
16 Jan 2024 | 0.0102 | 0.0102 | 0.0098 | 0.0098 | 0.0098 | 677,300 |
12 Jan 2024 | 0.0101 | 0.0104 | 0.0100 | 0.0100 | 0.0100 | 191,000 |
11 Jan 2024 | 0.0105 | 0.0107 | 0.0100 | 0.0101 | 0.0101 | 792,200 |
10 Jan 2024 | 0.0110 | 0.0110 | 0.0098 | 0.0100 | 0.0100 | 1,677,200 |
09 Jan 2024 | 0.0102 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,448,200 |
08 Jan 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0101 | 0.0101 | 1,911,900 |
05 Jan 2024 | 0.0122 | 0.0122 | 0.0102 | 0.0102 | 0.0102 | 792,200 |
04 Jan 2024 | 0.0129 | 0.0129 | 0.0118 | 0.0122 | 0.0122 | 111,100 |
03 Jan 2024 | 0.0131 | 0.0131 | 0.0108 | 0.0119 | 0.0119 | 2,035,000 |
02 Jan 2024 | 0.0108 | 0.0157 | 0.0107 | 0.0120 | 0.0120 | 1,022,600 |
29 Dec 2023 | 0.0140 | 0.0140 | 0.0105 | 0.0120 | 0.0120 | 4,848,400 |
28 Dec 2023 | 0.0160 | 0.0160 | 0.0132 | 0.0132 | 0.0132 | 1,373,800 |
27 Dec 2023 | 0.0145 | 0.0170 | 0.0126 | 0.0150 | 0.0150 | 300,000 |
26 Dec 2023 | 0.0119 | 0.0140 | 0.0113 | 0.0140 | 0.0140 | 571,600 |
22 Dec 2023 | 0.0109 | 0.0144 | 0.0109 | 0.0119 | 0.0119 | 1,693,300 |
21 Dec 2023 | 0.0150 | 0.0150 | 0.0110 | 0.0111 | 0.0111 | 3,478,300 |
20 Dec 2023 | 0.0140 | 0.0195 | 0.0132 | 0.0150 | 0.0150 | 2,844,300 |
19 Dec 2023 | 0.0100 | 0.0169 | 0.0090 | 0.0140 | 0.0140 | 1,543,600 |
18 Dec 2023 | 0.0110 | 0.0125 | 0.0091 | 0.0095 | 0.0095 | 4,419,800 |
15 Dec 2023 | 0.0100 | 0.0150 | 0.0099 | 0.0109 | 0.0109 | 2,422,000 |
14 Dec 2023 | 0.0183 | 0.0200 | 0.0095 | 0.0095 | 0.0095 | 3,640,700 |
13 Dec 2023 | 0.0096 | 0.0191 | 0.0080 | 0.0155 | 0.0155 | 13,990,100 |
12 Dec 2023 | 0.0090 | 0.0095 | 0.0082 | 0.0088 | 0.0088 | 869,000 |
11 Dec 2023 | 0.0129 | 0.0129 | 0.0088 | 0.0089 | 0.0089 | 980,200 |
08 Dec 2023 | 0.0115 | 0.0118 | 0.0100 | 0.0110 | 0.0110 | 964,800 |
07 Dec 2023 | 0.0110 | 0.0185 | 0.0097 | 0.0115 | 0.0115 | 2,778,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |