Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 230,809 |
20 May 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,944,193 |
17 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 980,295 |
16 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,398,456 |
15 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 169,124 |
14 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 760,677 |
13 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,481,270 |
10 May 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 2,298,706 |
09 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,306,425 |
08 May 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 2,135,094 |
07 May 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 2,106,156 |
06 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,347,719 |
03 May 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 335,936 |
02 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 834,391 |
01 May 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,671,693 |
30 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,584,595 |
29 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,480,015 |
26 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,392,025 |
24 Apr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 4,266,318 |
23 Apr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 4,538,333 |
22 Apr 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 8,382,419 |
19 Apr 2024 | 0.0330 | 0.0345 | 0.0330 | 0.0330 | 0.0330 | 17,621,274 |
18 Apr 2024 | 0.0380 | 0.0390 | 0.0320 | 0.0320 | 0.0320 | 52,449,107 |
17 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
16 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
15 Apr 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 2,676,844 |
12 Apr 2024 | 0.0310 | 0.0360 | 0.0300 | 0.0350 | 0.0350 | 6,181,591 |
11 Apr 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 1,348,294 |
10 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,760,452 |
09 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 346,063 |
08 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 815,160 |
05 Apr 2024 | 0.0290 | 0.0295 | 0.0280 | 0.0290 | 0.0290 | 12,413,383 |
04 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 217,319 |
03 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 4,197,949 |
02 Apr 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 6,526,858 |
28 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2,067,777 |
27 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 105,001 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,479,690 |
25 Mar 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,994,364 |
22 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 4,475,022 |
21 Mar 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 3,384,016 |
20 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 373,096 |
19 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 1,175,278 |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,447,991 |
15 Mar 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 9,421,416 |
14 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 826,850 |
13 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 327,473 |
12 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,769,084 |
11 Mar 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 1,578,159 |
08 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 2,335,042 |
07 Mar 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 6,655,690 |
06 Mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 3,706,947 |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 3,021,703 |
04 Mar 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 7,109,365 |
01 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 780,546 |
28 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 230,367 |
27 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,637,474 |
26 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,120,121 |
23 Feb 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 743,520 |
22 Feb 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 3,878,572 |
21 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,466,864 |
20 Feb 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 3,390,284 |
19 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 3,472,547 |
16 Feb 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 3,748,204 |
15 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 900,000 |
14 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,781,059 |
13 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
12 Feb 2024 | 0.0180 | 0.0205 | 0.0180 | 0.0190 | 0.0190 | 1,726,557 |
09 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 132,667 |
08 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 267,540 |
07 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 3,883,076 |
06 Feb 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 1,023,019 |
05 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 102,810 |
02 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 64,456 |
01 Feb 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 624,243 |
31 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,297 |
30 Jan 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0210 | 0.0210 | 669,804 |
29 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,357,845 |
25 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 840,611 |
24 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,466,748 |
23 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,537 |
22 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 230,000 |
19 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 354,921 |
18 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 393,449 |
17 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 172,015 |
16 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 910,035 |
15 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
12 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,143,838 |
10 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 239,075 |
09 Jan 2024 | 0.0245 | 0.0250 | 0.0245 | 0.0250 | 0.0250 | 194,474 |
08 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 214,880 |
05 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 118,091 |
04 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 114,261 |
03 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 139,317 |
02 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 160,720 |
29 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 6,310 |
28 Dec 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,935,634 |
27 Dec 2023 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 527,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |