Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 240,297 |
10 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 56,400 |
09 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 4,112 |
08 May 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 108,799 |
07 May 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 157,671 |
06 May 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 367,386 |
03 May 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 114,890 |
02 May 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 220,462 |
01 May 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 81,379 |
30 Apr 2024 | 0.0370 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 1,012,146 |
29 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 178,934 |
26 Apr 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 203,392 |
24 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 172,163 |
23 Apr 2024 | 0.0360 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 831,091 |
22 Apr 2024 | 0.0340 | 0.0400 | 0.0340 | 0.0370 | 0.0370 | 871,724 |
19 Apr 2024 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 576,114 |
18 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 171,296 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 57,200 |
15 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 73,539 |
12 Apr 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 929,998 |
11 Apr 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 92,852 |
10 Apr 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 399,038 |
09 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 75,222 |
08 Apr 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 32,342 |
05 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 315,745 |
04 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 260,351 |
03 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 368,665 |
02 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 648,935 |
28 Mar 2024 | 0.0310 | 0.0310 | 0.0270 | 0.0280 | 0.0280 | 797,472 |
27 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 99,178 |
26 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 33,330 |
25 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 81,543 |
22 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 182,903 |
21 Mar 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 390,799 |
20 Mar 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 64,382 |
19 Mar 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 108,206 |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 54,463 |
15 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 87,725 |
14 Mar 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 150,161 |
13 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 19,525 |
12 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 71,764 |
11 Mar 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 56,252 |
08 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 179,033 |
07 Mar 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 169,383 |
06 Mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 776,675 |
05 Mar 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 87,732 |
04 Mar 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 357,993 |
01 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 189,891 |
29 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 149,302 |
28 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 166,612 |
27 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 320,560 |
26 Feb 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 310,070 |
23 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 150,408 |
22 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 134,845 |
21 Feb 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 825,368 |
20 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 232,650 |
19 Feb 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 607,543 |
16 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 162,695 |
15 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 264,199 |
14 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 71,607 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 471,500 |
09 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 95,600 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 53,867 |
05 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100,000 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 273,200 |
31 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 172,620 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 117,385 |
25 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 70,486 |
24 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 122,106 |
23 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 88,773 |
22 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 150,000 |
19 Jan 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 53 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 264,623 |
16 Jan 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 518,394 |
15 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 41,112 |
12 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 8,775 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 101,379 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 271,495 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 135,129 |
03 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,336 |
02 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 80,728 |
29 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 152,912 |
28 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 353,681 |
27 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 13,800 |
22 Dec 2023 | 0.0250 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 81,126 |
21 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 143,100 |
20 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 52,983 |
19 Dec 2023 | 0.0290 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 392,473 |
18 Dec 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 196,558 |
15 Dec 2023 | 0.0330 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 399,075 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |