Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 573,228 |
18 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 573,228 |
17 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 213,189 |
14 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 445,959 |
13 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 711,344 |
12 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 734,977 |
11 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 360,204 |
10 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 344,500 |
07 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 221,918 |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 163,334 |
05 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 109,550 |
04 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 604,438 |
03 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 462,717 |
29 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 497,042 |
28 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 4,500,333 |
27 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,694,067 |
26 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 177,488 |
25 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 15,769 |
22 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 675,546 |
21 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,219,381 |
20 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 |
19 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 917,567 |
18 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 62,441 |
15 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 372,701 |
14 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 220,400 |
13 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 155,958 |
12 Feb 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 1,861,322 |
11 Feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,380,815 |
08 Feb 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 3,587,697 |
07 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 183,484 |
06 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 249,693 |
05 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,079,244 |
04 Feb 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 1,331,346 |
01 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,211,244 |
31 Jan 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 277,433 |
30 Jan 2024 | 0.0250 | 0.0260 | 0.0245 | 0.0260 | 0.0260 | 1,324,358 |
29 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 784,000 |
28 Jan 2024 | 0.0270 | 0.0270 | 0.0255 | 0.0270 | 0.0270 | 1,347,999 |
24 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 480,620 |
23 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,453,410 |
22 Jan 2024 | 0.0270 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 1,708,751 |
21 Jan 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 3,168,734 |
18 Jan 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 3,553,329 |
17 Jan 2024 | 0.0360 | 0.0380 | 0.0300 | 0.0300 | 0.0300 | 22,211,436 |
16 Jan 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 450,000 |
15 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 109,630 |
14 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 356,370 |
11 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 335,724 |
10 Jan 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 828,241 |
09 Jan 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 326,120 |
08 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 431,427 |
07 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,766 |
04 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 550,000 |
03 Jan 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 392,024 |
02 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 459,450 |
01 Jan 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 1,576,971 |
28 Dec 2023 | 0.0320 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 1,176,021 |
27 Dec 2023 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 2,234,263 |
26 Dec 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 712,018 |
21 Dec 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 127,646 |
20 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 780,405 |
19 Dec 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 3,138,159 |
18 Dec 2023 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,072,054 |
17 Dec 2023 | 0.0290 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 1,782,996 |
14 Dec 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 1,195,043 |
13 Dec 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 741,500 |
12 Dec 2023 | 0.0260 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 4,071,530 |
11 Dec 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 506,783 |
10 Dec 2023 | 0.0280 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 1,711,762 |
07 Dec 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 686,020 |
06 Dec 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 2,096,959 |
05 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,131,122 |
04 Dec 2023 | 0.0330 | 0.0340 | 0.0280 | 0.0290 | 0.0290 | 8,576,036 |
03 Dec 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 1,639,061 |
30 Nov 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 2,366,953 |
29 Nov 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 3,229,569 |
28 Nov 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 3,070,535 |
27 Nov 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 4,702,727 |
26 Nov 2023 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 4,173,871 |
23 Nov 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 2,740,776 |
22 Nov 2023 | 0.0460 | 0.0470 | 0.0410 | 0.0430 | 0.0430 | 4,779,033 |
21 Nov 2023 | 0.0460 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 5,719,240 |
20 Nov 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,148,057 |
19 Nov 2023 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 3,225,994 |
16 Nov 2023 | 0.0450 | 0.0490 | 0.0430 | 0.0460 | 0.0460 | 10,428,847 |
15 Nov 2023 | 0.0420 | 0.0460 | 0.0420 | 0.0440 | 0.0440 | 5,807,242 |
14 Nov 2023 | 0.0480 | 0.0510 | 0.0400 | 0.0410 | 0.0410 | 18,421,647 |
13 Nov 2023 | 0.0370 | 0.0480 | 0.0370 | 0.0470 | 0.0470 | 33,168,631 |
12 Nov 2023 | 0.0390 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 3,442,676 |
09 Nov 2023 | 0.0370 | 0.0420 | 0.0360 | 0.0390 | 0.0390 | 10,385,651 |
08 Nov 2023 | 0.0360 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 15,171,016 |
07 Nov 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 494,185 |
06 Nov 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,355,894 |
05 Nov 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 1,755,605 |
02 Nov 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,699,904 |
01 Nov 2023 | 0.0365 | 0.0390 | 0.0365 | 0.0390 | 0.0390 | 1,201,408 |
31 Oct 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 1,714,675 |
30 Oct 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 2,003,488 |
29 Oct 2023 | 0.0460 | 0.0460 | 0.0390 | 0.0400 | 0.0400 | 9,095,032 |
26 Oct 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |