Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 229,000 |
15 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 408,968 |
14 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 876,421 |
13 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,629,729 |
10 May 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 285,141 |
09 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 177,547 |
08 May 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 3,390,131 |
07 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 390,299 |
06 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 172,688 |
03 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,798,410 |
02 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,245,708 |
01 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 76,433 |
30 Apr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 914,722 |
29 Apr 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,777,263 |
26 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 4,541 |
24 Apr 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 5,793,995 |
23 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,711,394 |
22 Apr 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 1,315,731 |
19 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,574,918 |
18 Apr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,579,334 |
17 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,520,063 |
16 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,949,155 |
15 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 3,961,007 |
12 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 7,022,172 |
11 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 7,168,353 |
10 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,205,687 |
09 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 127,383 |
08 Apr 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 1,272,816 |
05 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 102,647 |
04 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 15,045 |
03 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 3,135,934 |
02 Apr 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,140,888 |
28 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 474,462 |
27 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 57,084 |
26 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 41,666 |
25 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,758,489 |
22 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 321,929 |
21 Mar 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 40,664 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 240,236 |
18 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 2,553,908 |
15 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 34,186 |
14 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 270,856 |
13 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 477,107 |
12 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 446,346 |
11 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 950,094 |
08 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 536,188 |
07 Mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,396,113 |
06 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,506 |
05 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 375,805 |
04 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 276,838 |
01 Mar 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,330,737 |
29 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,521,128 |
28 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 525,452 |
27 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 96,787 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 632,383 |
22 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,180,885 |
21 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,302,497 |
20 Feb 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,521,384 |
19 Feb 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 356,526 |
16 Feb 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 483,749 |
15 Feb 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 997,413 |
14 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,278,184 |
13 Feb 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 2,698,239 |
12 Feb 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 5,351,340 |
09 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 3,592,987 |
08 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,313,063 |
07 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 88,549 |
06 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 185,399 |
05 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 527,551 |
02 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 767,470 |
01 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,829,174 |
31 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,202,962 |
30 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,188,895 |
29 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 637,140 |
25 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 788,861 |
24 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 881,505 |
23 Jan 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 636,016 |
22 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 78,661,130 |
19 Jan 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 52,375 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,160,963 |
16 Jan 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 3,900,287 |
15 Jan 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,138,333 |
12 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,089,583 |
11 Jan 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 5,023,446 |
10 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 209,365 |
09 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,489,859 |
08 Jan 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 6,170,953 |
05 Jan 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 6,091,689 |
04 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,678,352 |
03 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,136,365 |
02 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 7,024,590 |
29 Dec 2023 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 3,553,291 |
28 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,206,916 |
27 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,183,332 |
22 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 543,267 |
21 Dec 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 303,590 |
20 Dec 2023 | 0.0230 | 0.0270 | 0.0230 | 0.0260 | 0.0260 | 435,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |