Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 126,236 |
01 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 405,220 |
30 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 291,016 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 98,213 |
24 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 472,106 |
23 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 388,611 |
22 Apr 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 1,040,151 |
19 Apr 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 284,357 |
18 Apr 2024 | 0.0135 | 0.0135 | 0.0125 | 0.0130 | 0.0130 | 1,150,845 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,888,721 |
15 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 608,760 |
12 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,516,973 |
11 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,593,827 |
10 Apr 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 435,000 |
09 Apr 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 600,000 |
08 Apr 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 818,891 |
05 Apr 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 818,413 |
04 Apr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 2,851,094 |
03 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,573,214 |
02 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0135 | 0.0135 | 4,140,804 |
28 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 524,064 |
27 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 469,046 |
26 Mar 2024 | 0.0150 | 0.0155 | 0.0145 | 0.0150 | 0.0150 | 2,689,088 |
25 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,418,096 |
22 Mar 2024 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 90,000 |
21 Mar 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,175,540 |
20 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 457,245 |
19 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 301,455 |
18 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 710,584 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,299,925 |
13 Mar 2024 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 1,849,835 |
12 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,275,495 |
11 Mar 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 669,070 |
08 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,478,235 |
07 Mar 2024 | 0.0185 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,633,045 |
06 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 969,177 |
05 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,292,209 |
04 Mar 2024 | 0.0180 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 20,483,254 |
01 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,680,380 |
29 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 5,154,320 |
28 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,720,777 |
27 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 6,546,638 |
26 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0165 | 0.0165 | 7,682,115 |
23 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 13,359,616 |
22 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 6,449,968 |
21 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 790,000 |
20 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,081,428 |
19 Feb 2024 | 0.0135 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 244,142 |
16 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 197,140 |
15 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 5,147,500 |
14 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,590,962 |
13 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,255,525 |
12 Feb 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 5,914,055 |
09 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 15,204,951 |
08 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 9,445,051 |
07 Feb 2024 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 1,730,278 |
06 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 819,040 |
05 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 625,584 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 340,365 |
30 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 109,287 |
29 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 208,188 |
25 Jan 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0175 | 0.0175 | 568,052 |
24 Jan 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 4,014,293 |
23 Jan 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 165,000 |
22 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 371,977 |
19 Jan 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 749,647 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 174,464 |
16 Jan 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 2,659,176 |
15 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 185,000 |
12 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
11 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 419,512 |
10 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 147,000 |
09 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,600,496 |
08 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 144,535 |
05 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,483,274 |
04 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 253,182 |
03 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 40,000 |
02 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 540,067 |
29 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 164,310 |
28 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 320,692 |
27 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 250,729 |
22 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 1,449,487 |
21 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 920,828 |
20 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 227,674 |
19 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 581,680 |
18 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 501,294 |
15 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 310,589 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 273,918 |
11 Dec 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,121,289 |
08 Dec 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 256,602 |
07 Dec 2023 | 0.0195 | 0.0195 | 0.0180 | 0.0190 | 0.0190 | 3,691,565 |
06 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,090,292 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |