Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 6,549,298 |
01 May 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 4,167,351 |
30 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 4,707,418 |
29 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,840,343 |
26 Apr 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 333,370 |
24 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,009,883 |
23 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 10,983,972 |
22 Apr 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 9,135,122 |
19 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,977,997 |
18 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 2,088,590 |
17 Apr 2024 | 0.0165 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 3,179,590 |
16 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,356,858 |
15 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 10,572,997 |
12 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 17,592,812 |
11 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 8,084,426 |
10 Apr 2024 | 0.0160 | 0.0175 | 0.0150 | 0.0170 | 0.0170 | 22,718,305 |
09 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,332,103 |
08 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 783,251 |
05 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,779,888 |
04 Apr 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 11,607,426 |
03 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 12,695,599 |
02 Apr 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 5,235,609 |
28 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0155 | 0.0155 | 1,565,878 |
27 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,756,134 |
26 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 7,243,575 |
25 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,141,813 |
22 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 10,628,581 |
21 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,610,212 |
20 Mar 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 1,275,966 |
19 Mar 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 14,155,571 |
18 Mar 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 7,616,192 |
15 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 165,799 |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,978,481 |
13 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,842,572 |
12 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,592,933 |
11 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,034,158 |
08 Mar 2024 | 0.0150 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 6,800,625 |
07 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,921,050 |
06 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,602,398 |
05 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 442,000 |
04 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,142 |
01 Mar 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,877,288 |
29 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 3,484,615 |
28 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,803,429 |
27 Feb 2024 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 1,020,791 |
26 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,977,422 |
23 Feb 2024 | 0.0150 | 0.0155 | 0.0145 | 0.0150 | 0.0150 | 5,106,095 |
22 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,923,867 |
21 Feb 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 11,991,315 |
20 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 8,775,065 |
19 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,027,349 |
16 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,536,026 |
15 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,679,557 |
14 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 8,207,244 |
13 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,691,826 |
12 Feb 2024 | 0.0170 | 0.0180 | 0.0130 | 0.0150 | 0.0150 | 27,722,573 |
09 Feb 2024 | 0.0180 | 0.0185 | 0.0170 | 0.0170 | 0.0170 | 3,725,218 |
08 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 20,534,978 |
07 Feb 2024 | 0.0160 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 9,048,941 |
06 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 709,132 |
05 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 4,159,809 |
02 Feb 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 10,643,755 |
01 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 9,215,380 |
31 Jan 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 8,164,896 |
30 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,197,769 |
29 Jan 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 9,241,135 |
25 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,510,734 |
24 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 5,541,426 |
23 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,308,258 |
22 Jan 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 9,210,223 |
19 Jan 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 26,050,364 |
18 Jan 2024 | 0.0160 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 11,764,572 |
17 Jan 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0150 | 0.0150 | 38,982,081 |
16 Jan 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 54,708,033 |
15 Jan 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 20,416,318 |
12 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 372,560 |
09 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 246,940 |
08 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500,000 |
05 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Jan 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 1,217,464 |
03 Jan 2024 | 0.0095 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 784,825 |
02 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 175,999 |
29 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
27 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
22 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 392,500 |
21 Dec 2023 | 0.0095 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,665,179 |
20 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 230,100 |
19 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 783,431 |
15 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 722,200 |
14 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 606,575 |
13 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,876,253 |
12 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 7,615,200 |
11 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,045,000 |
08 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 764,028 |
07 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 46,976 |
06 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |