Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,652,330 |
27 June 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 2,195,690 |
26 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 305,615 |
25 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,152,320 |
24 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,691,034 |
21 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,302,949 |
20 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,589,300 |
19 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 399,950 |
18 June 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 8,537,239 |
17 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,917,366 |
14 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 918,070 |
13 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,727,444 |
12 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
11 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,939,106 |
07 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 667,183 |
06 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 8,172,988 |
05 June 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 10,171,447 |
04 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,687,662 |
03 June 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,474,622 |
31 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,313,709 |
30 May 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 6,863,958 |
29 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 318,868 |
28 May 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 2,460,832 |
27 May 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0130 | 0.0130 | 5,600,791 |
24 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,984,031 |
23 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 636,351 |
22 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 562,927 |
21 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 925,384 |
20 May 2024 | 0.0130 | 0.0135 | 0.0120 | 0.0130 | 0.0130 | 1,401,258 |
17 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,127,016 |
16 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 560,455 |
15 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,400,743 |
14 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,223,524 |
13 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 76 |
10 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,991,171 |
09 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,056,392 |
08 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 637,896 |
07 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,121,350 |
06 May 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,674,326 |
03 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,186,704 |
02 May 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 2,667,380 |
01 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 335,555 |
30 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 21,111 |
29 Apr 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 8,673,558 |
26 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 815,656 |
24 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,562,500 |
23 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,402,540 |
22 Apr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 2,248,112 |
19 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 5,677,029 |
18 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,442,243 |
17 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,250,437 |
16 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 10,300,112 |
15 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,528,497 |
12 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,886,190 |
11 Apr 2024 | 0.0170 | 0.0185 | 0.0170 | 0.0170 | 0.0170 | 7,687,160 |
10 Apr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 14,632,206 |
09 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,775,125 |
08 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,986,037 |
05 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,515,107 |
04 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 4,316,769 |
03 Apr 2024 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 1,830,963 |
02 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,536,382 |
28 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 6,354,828 |
27 Mar 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 8,451,694 |
26 Mar 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,259,742 |
25 Mar 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 3,094,231 |
22 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 4,375,245 |
21 Mar 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 9,363,519 |
20 Mar 2024 | 0.0160 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 7,564,054 |
19 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 6,758,202 |
18 Mar 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 15,143,843 |
15 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 10,029,314 |
14 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 11,590,470 |
13 Mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 30,419,324 |
12 Mar 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 19,966,529 |
11 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 11,551,621 |
08 Mar 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 5,129,073 |
07 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 8,795,939 |
06 Mar 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 23,695,740 |
05 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 22,909,288 |
04 Mar 2024 | 0.0200 | 0.0250 | 0.0180 | 0.0220 | 0.0220 | 42,447,459 |
01 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 9,380,548 |
29 Feb 2024 | 0.0200 | 0.0205 | 0.0190 | 0.0190 | 0.0190 | 12,689,611 |
28 Feb 2024 | 0.0230 | 0.0240 | 0.0190 | 0.0200 | 0.0200 | 43,826,067 |
27 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
26 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
23 Feb 2024 | 0.0340 | 0.0340 | 0.0260 | 0.0270 | 0.0270 | 46,869,398 |
22 Feb 2024 | 0.0320 | 0.0390 | 0.0310 | 0.0310 | 0.0310 | 87,205,052 |
21 Feb 2024 | 0.0300 | 0.0340 | 0.0270 | 0.0290 | 0.0290 | 65,250,495 |
20 Feb 2024 | 0.0200 | 0.0360 | 0.0200 | 0.0320 | 0.0320 | 132,081,482 |
19 Feb 2024 | 0.0150 | 0.0260 | 0.0150 | 0.0200 | 0.0200 | 71,030,359 |
16 Feb 2024 | 0.0170 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 38,256,499 |
15 Feb 2024 | 0.0180 | 0.0230 | 0.0160 | 0.0170 | 0.0170 | 44,605,962 |
14 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,280,182 |
13 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 627,840 |
12 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,588,123 |
09 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 250,000 |
08 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
07 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 118,333 |
06 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,740,751 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |