Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0165 | 0.0165 | 4,105,223 |
18 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 618,838 |
17 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 699,941 |
16 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,078,974 |
15 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 561,553 |
12 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,335,587 |
11 Apr 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 2,054,893 |
10 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 124,647 |
09 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,275,699 |
08 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,127,782 |
05 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,095,666 |
04 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,234,910 |
03 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 993,421 |
02 Apr 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0160 | 0.0160 | 5,445,753 |
28 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 3,364,517 |
27 Mar 2024 | 0.0210 | 0.0215 | 0.0170 | 0.0180 | 0.0180 | 9,429,333 |
26 Mar 2024 | 0.0210 | 0.0225 | 0.0210 | 0.0210 | 0.0210 | 2,089,830 |
25 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,683,014 |
22 Mar 2024 | 0.0200 | 0.0225 | 0.0200 | 0.0220 | 0.0220 | 2,929,160 |
21 Mar 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 9,779,559 |
20 Mar 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 6,323,963 |
19 Mar 2024 | 0.0270 | 0.0280 | 0.0235 | 0.0240 | 0.0240 | 14,983,713 |
18 Mar 2024 | 0.0240 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 23,179,206 |
15 Mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 6,217,624 |
14 Mar 2024 | 0.0240 | 0.0250 | 0.0225 | 0.0230 | 0.0230 | 16,222,672 |
13 Mar 2024 | 0.0300 | 0.0305 | 0.0240 | 0.0250 | 0.0250 | 21,008,534 |
12 Mar 2024 | 0.0310 | 0.0315 | 0.0280 | 0.0300 | 0.0300 | 18,242,976 |
11 Mar 2024 | 0.0280 | 0.0320 | 0.0270 | 0.0310 | 0.0310 | 24,463,131 |
08 Mar 2024 | 0.0300 | 0.0330 | 0.0265 | 0.0270 | 0.0270 | 34,390,155 |
07 Mar 2024 | 0.0360 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 21,754,737 |
06 Mar 2024 | 0.0460 | 0.0480 | 0.0360 | 0.0360 | 0.0360 | 24,734,144 |
05 Mar 2024 | 0.0530 | 0.0550 | 0.0440 | 0.0490 | 0.0490 | 27,484,905 |
04 Mar 2024 | 0.0360 | 0.0580 | 0.0360 | 0.0530 | 0.0530 | 73,543,763 |
01 Mar 2024 | 0.0330 | 0.0400 | 0.0320 | 0.0320 | 0.0320 | 25,343,955 |
29 Feb 2024 | 0.0280 | 0.0320 | 0.0250 | 0.0310 | 0.0310 | 24,411,562 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
26 Feb 2024 | 0.0260 | 0.0450 | 0.0220 | 0.0350 | 0.0350 | 56,638,647 |
23 Feb 2024 | 0.0130 | 0.0250 | 0.0120 | 0.0240 | 0.0240 | 21,023,365 |
22 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 380,789 |
21 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 314,015 |
20 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 8,333 |
19 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 314,125 |
16 Feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 1,897,339 |
15 Feb 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 1,029,254 |
14 Feb 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 807,096 |
13 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 388,276 |
12 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 165,153 |
09 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,150,100 |
08 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 609,401 |
07 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,227,899 |
06 Feb 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 430,306 |
05 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 405,869 |
02 Feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,112,006 |
01 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 587,396 |
31 Jan 2024 | 0.0190 | 0.0190 | 0.0140 | 0.0140 | 0.0140 | 3,238,421 |
30 Jan 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 81,436 |
29 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 754,562 |
25 Jan 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,266,971 |
24 Jan 2024 | 0.0200 | 0.0205 | 0.0180 | 0.0190 | 0.0190 | 800,555 |
23 Jan 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 445,264 |
22 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,927,546 |
19 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 310,000 |
18 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 444,442 |
17 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,188,881 |
16 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 304,615 |
15 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 665,491 |
11 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 526,344 |
10 Jan 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 714,309 |
09 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 309,898 |
08 Jan 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 452,129 |
05 Jan 2024 | 0.0250 | 0.0255 | 0.0240 | 0.0240 | 0.0240 | 355,640 |
04 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 104,024 |
03 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 718,887 |
02 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 820,653 |
29 Dec 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,420,069 |
28 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 350,001 |
27 Dec 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,249,340 |
22 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 344,968 |
21 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,026,813 |
20 Dec 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 840,878 |
19 Dec 2023 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,963,573 |
18 Dec 2023 | 0.0210 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 3,962,712 |
15 Dec 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 748,644 |
14 Dec 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 968,322 |
13 Dec 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 536,828 |
12 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 455,454 |
11 Dec 2023 | 0.0270 | 0.0290 | 0.0220 | 0.0220 | 0.0220 | 1,925,552 |
08 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 894,000 |
07 Dec 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 300,177 |
06 Dec 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 166,393 |
05 Dec 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 803,558 |
04 Dec 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 18,900 |
01 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 882,703 |
30 Nov 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 9,112 |
29 Nov 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 587,757 |
28 Nov 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 336,855 |
27 Nov 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 37,567 |
24 Nov 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 101,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |