Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 29,440 |
01 May 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 2,785,437 |
30 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 439,427 |
29 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 28,772 |
26 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 257,315 |
23 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 138,733 |
22 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 290,000 |
19 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 170,762 |
18 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 266,804 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 69,000 |
15 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 194,200 |
12 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 366,818 |
11 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 446,822 |
10 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 9,432 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 4,500 |
05 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 44,475 |
04 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 964,545 |
03 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 8,800 |
02 Apr 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 784,695 |
28 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 377,487 |
27 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 646,595 |
26 Mar 2024 | 0.0175 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 26,000 |
25 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 146,718 |
22 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 762,520 |
21 Mar 2024 | 0.0165 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 155,961 |
20 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,763 |
19 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 45,000 |
18 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 148,957 |
15 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 658,800 |
14 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 720,000 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 344,500 |
08 Mar 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 622,887 |
07 Mar 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,567,887 |
06 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 170,168 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 767,579 |
01 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 910,418 |
29 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0205 | 0.0205 | 130,690 |
28 Feb 2024 | 0.0185 | 0.0200 | 0.0185 | 0.0195 | 0.0195 | 630,700 |
27 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 321,641 |
26 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 155,882 |
23 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 12,200 |
22 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,347,762 |
21 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 493,686 |
20 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 328,519 |
19 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 587,458 |
16 Feb 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 625,472 |
15 Feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 497,130 |
14 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 291,346 |
13 Feb 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 765,016 |
12 Feb 2024 | 0.0230 | 0.0230 | 0.0180 | 0.0190 | 0.0190 | 3,419,296 |
09 Feb 2024 | 0.0240 | 0.0270 | 0.0220 | 0.0220 | 0.0220 | 5,512,292 |
08 Feb 2024 | 0.0190 | 0.0270 | 0.0190 | 0.0270 | 0.0270 | 9,161,136 |
07 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 929,609 |
06 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,243,972 |
05 Feb 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 158,398 |
02 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 284,400 |
01 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 391,437 |
31 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,000 |
30 Jan 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 348,126 |
29 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 39,107 |
25 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 264,138 |
24 Jan 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 638,424 |
23 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 176,700 |
22 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,072,359 |
19 Jan 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 265,159 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 418,175 |
16 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,496,839 |
15 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 11,500 |
12 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 43,782 |
11 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 21,739 |
10 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 17,000 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,685,178 |
05 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 387,775 |
04 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 96,459 |
03 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 95,543 |
02 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 357,721 |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 24,077 |
27 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 30,000 |
22 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 166,400 |
21 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 669,306 |
20 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 371,666 |
19 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 422,823 |
18 Dec 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 518,658 |
15 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 63,186 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 153,027 |
12 Dec 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 863,827 |
11 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,062,720 |
08 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 204,635 |
07 Dec 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,230,000 |
06 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 193,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |