Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,421,335 |
27 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,421,335 |
26 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,273,952 |
25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,288,437 |
24 Mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 4,118,757 |
21 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,447,443 |
20 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,233,898 |
19 Mar 2024 | 0.0110 | 0.0160 | 0.0110 | 0.0130 | 0.0130 | 10,281,849 |
18 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
17 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
14 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 90,571 |
13 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 171,982 |
12 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 606,554 |
11 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 882,189 |
10 Mar 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 2,609,118 |
07 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 274,979 |
06 Mar 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 93,769 |
05 Mar 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,118,984 |
04 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 313,655 |
03 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,978,557 |
29 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,801,829 |
28 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 638,262 |
27 Feb 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 1,278,463 |
26 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 4,778,231 |
25 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,257,320 |
22 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 1,370,971 |
21 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,555,780 |
20 Feb 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 4,378,553 |
19 Feb 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0110 | 0.0110 | 26,373,632 |
18 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 523,497 |
14 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 982,974 |
13 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 176,600 |
12 Feb 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 3,687,822 |
11 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,962,922 |
08 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 256,079 |
07 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,336,243 |
06 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 242,663 |
05 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 368,323 |
04 Feb 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 1,780,106 |
01 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 104,179 |
31 Jan 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 680,200 |
30 Jan 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 617,385 |
29 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 389,415 |
28 Jan 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 336,541 |
24 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 440,654 |
23 Jan 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 5,723,789 |
22 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,062,949 |
21 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 607,702 |
18 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,976,555 |
17 Jan 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 2,380,396 |
16 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,793,219 |
15 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 120,359 |
14 Jan 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 4,206,249 |
11 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 484,104 |
10 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 7,127,052 |
09 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 338,327 |
08 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 165,004 |
07 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,910,000 |
04 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 848,203 |
03 Jan 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 6,228,028 |
02 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,066,448 |
01 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 7,765,551 |
28 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,527,383 |
27 Dec 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 2,419,718 |
26 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 270,062 |
21 Dec 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,234,766 |
20 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 692,842 |
19 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 111,978 |
18 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,528,133 |
17 Dec 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 3,426,807 |
14 Dec 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,894,941 |
13 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,798,798 |
12 Dec 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,404,239 |
11 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,354,460 |
10 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 623,479 |
07 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,381,393 |
06 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,670,086 |
05 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,333,120 |
04 Dec 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,044,426 |
03 Dec 2023 | 0.0140 | 0.0140 | 0.0100 | 0.0120 | 0.0120 | 21,782,627 |
30 Nov 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 524,954 |
29 Nov 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 218,809 |
28 Nov 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 3,572,067 |
27 Nov 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 3,068,221 |
26 Nov 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 2,040,027 |
23 Nov 2023 | 0.0140 | 0.0140 | 0.0115 | 0.0120 | 0.0120 | 7,202,752 |
22 Nov 2023 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 3,904,344 |
21 Nov 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,557,204 |
20 Nov 2023 | 0.0160 | 0.0160 | 0.0120 | 0.0130 | 0.0130 | 8,421,760 |
19 Nov 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 6,494,861 |
16 Nov 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,092,007 |
15 Nov 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,194,163 |
14 Nov 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 129,472 |
13 Nov 2023 | 0.0120 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 5,102,268 |
12 Nov 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 841,795 |
09 Nov 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,185,953 |
08 Nov 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 7,107,156 |
07 Nov 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 560,416 |
06 Nov 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 2,602,847 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |