Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,273,741 |
24 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 915,777 |
23 Apr 2024 | 0.0155 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 899,412 |
22 Apr 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,149,111 |
19 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 40,326 |
18 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 340,143 |
17 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
16 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 248,831 |
15 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,874,356 |
12 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 853,816 |
11 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 438,430 |
10 Apr 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 316,547 |
09 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 740,908 |
08 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 40,000 |
05 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 383,437 |
04 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 61,429 |
03 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 528,517 |
02 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 980,926 |
28 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 507,446 |
27 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 168,577 |
26 Mar 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 383,542 |
25 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,377,517 |
22 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 329,662 |
21 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 80,823 |
20 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 321,915 |
19 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 918,407 |
18 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 243,754 |
15 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 412,105 |
14 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 250,000 |
13 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 434,853 |
12 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 380,245 |
11 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 837,265 |
08 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 747,636 |
07 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 17,209 |
06 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 134,800 |
05 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 262,113 |
04 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 357,492 |
01 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 345,265 |
29 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 226,612 |
28 Feb 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 238,435 |
27 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 349,700 |
26 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 330,490 |
23 Feb 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,245,149 |
22 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 799,224 |
21 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 200,107 |
20 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 905,707 |
19 Feb 2024 | 0.0210 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 1,894,958 |
16 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 496,460 |
15 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
14 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 956,032 |
13 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 484,026 |
12 Feb 2024 | 0.0190 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 4,079,900 |
09 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 201,864 |
08 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,246,159 |
07 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 2,806,775 |
06 Feb 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 1,956,469 |
05 Feb 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 991,071 |
02 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 216,429 |
01 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 324,056 |
31 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 270,453 |
30 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 221,156 |
29 Jan 2024 | 0.0220 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 1,162,365 |
25 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 692,065 |
24 Jan 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 121,556 |
23 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 749,812 |
22 Jan 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 1,139,581 |
19 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 347,389 |
18 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 863,478 |
17 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 115,173 |
16 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 224,669 |
15 Jan 2024 | 0.0260 | 0.0265 | 0.0260 | 0.0260 | 0.0260 | 297,755 |
12 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 413,924 |
11 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 294,662 |
10 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 303,183 |
09 Jan 2024 | 0.0265 | 0.0270 | 0.0265 | 0.0270 | 0.0270 | 87,615 |
08 Jan 2024 | 0.0270 | 0.0270 | 0.0265 | 0.0265 | 0.0265 | 216,240 |
05 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 37,549 |
04 Jan 2024 | 0.0270 | 0.0270 | 0.0265 | 0.0270 | 0.0270 | 24,546 |
03 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 294,407 |
02 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 246,902 |
29 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 843,704 |
28 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 345,607 |
27 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 391,035 |
22 Dec 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 171,293 |
21 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 768,184 |
20 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 364,284 |
19 Dec 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 116,088 |
18 Dec 2023 | 0.0270 | 0.0275 | 0.0260 | 0.0260 | 0.0260 | 1,605,541 |
15 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 110,481 |
14 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 175,422 |
13 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 712,607 |
12 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 704,031 |
11 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 162,548 |
08 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 330,211 |
07 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 652,751 |
06 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 644,737 |
05 Dec 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 2,106,905 |
04 Dec 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,029,844 |
01 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 514,955 |
30 Nov 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,000,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |