Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 6,797,201 |
09 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
08 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,229,627 |
07 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,460,545 |
06 May 2024 | 0.0125 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 650,207 |
03 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 270,467 |
02 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 367,526 |
01 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,608,705 |
30 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,525,507 |
29 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 324,746 |
26 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,797,529 |
24 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 890,970 |
23 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 335,465 |
22 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,714,426 |
19 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,085,027 |
18 Apr 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 8,452,471 |
17 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,654,705 |
16 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,089,095 |
15 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 264,893 |
12 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 6,991,846 |
11 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 227,111 |
10 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 59,804 |
09 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 695,727 |
08 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 82,514 |
05 Apr 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 627,673 |
04 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,475,110 |
03 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 6,528,375 |
02 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 6,880,058 |
28 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,660,260 |
27 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,359,561 |
26 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 3,286,652 |
25 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,306,190 |
22 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 142,815 |
21 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 298,290 |
20 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,074,329 |
19 Mar 2024 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 101,114 |
18 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,099,199 |
15 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,132,477 |
14 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 5,923,464 |
13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,062,331 |
12 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,569,620 |
11 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,502,783 |
08 Mar 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,068,923 |
07 Mar 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 3,249,061 |
06 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,880,396 |
05 Mar 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,267,208 |
04 Mar 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 19,112,864 |
01 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,758,117 |
29 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,867,386 |
28 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,156,908 |
27 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,661,177 |
26 Feb 2024 | 0.0177 | 0.0177 | 0.0157 | 0.0157 | 0.0157 | 10,595,663 |
23 Feb 2024 | 0.0157 | 0.0177 | 0.0157 | 0.0177 | 0.0177 | 21,293,845 |
22 Feb 2024 | 0.0138 | 0.0157 | 0.0128 | 0.0148 | 0.0148 | 14,043,853 |
21 Feb 2024 | 0.0128 | 0.0138 | 0.0128 | 0.0138 | 0.0138 | 687,535 |
20 Feb 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 1,685,557 |
19 Feb 2024 | 0.0138 | 0.0138 | 0.0128 | 0.0138 | 0.0138 | 1,821,052 |
16 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 617,845 |
15 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,748,529 |
14 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,096,614 |
13 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,334,281 |
12 Feb 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 10,069,417 |
09 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 19,739,783 |
08 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 14,248,095 |
07 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,038,259 |
06 Feb 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,119,654 |
05 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 7,668,942 |
02 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
31 Jan 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,294,097 |
30 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 800,844 |
29 Jan 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 845,471 |
25 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,025,552 |
24 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 6,467,634 |
23 Jan 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 146,246 |
22 Jan 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 238,491 |
19 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,692,082 |
18 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 3,454,145 |
17 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 491,563 |
16 Jan 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 6,996,263 |
15 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 575,000 |
12 Jan 2024 | 0.0205 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 566,954 |
11 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,321,472 |
10 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 225,000 |
09 Jan 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 6,335,163 |
08 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 711,859 |
05 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 2,071,324 |
04 Jan 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,883,185 |
03 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 35,571 |
02 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,139,206 |
29 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,176,350 |
28 Dec 2023 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 353,164 |
27 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 790,077 |
22 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,676,066 |
21 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,314,280 |
20 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,268,154 |
19 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,759,723 |
18 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,420,350 |
15 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,200,926 |
14 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 71,098 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |