Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 550,133 |
27 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 550,133 |
26 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 369,989 |
25 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 233,344 |
24 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 219,998 |
21 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 178,947 |
20 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,071,672 |
19 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 495,240 |
18 Mar 2024 | 0.0145 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 160,895 |
17 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 4,017,757 |
14 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 81,362 |
13 Mar 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 123,354 |
12 Mar 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,717,471 |
11 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 600,873 |
10 Mar 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 2,134,273 |
07 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,500,200 |
06 Mar 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,154,444 |
05 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,087,131 |
04 Mar 2024 | 0.0140 | 0.0180 | 0.0140 | 0.0160 | 0.0160 | 10,828,802 |
03 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 4,924,921 |
29 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,445,165 |
28 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 23,143 |
27 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 224,002 |
26 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,050,997 |
25 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 211,766 |
22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,085,512 |
21 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,010,000 |
20 Feb 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 8,070,507 |
19 Feb 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 913,779 |
18 Feb 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 459,077 |
15 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,855,339 |
14 Feb 2024 | 0.0105 | 0.0140 | 0.0105 | 0.0120 | 0.0120 | 19,310,732 |
13 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,408,400 |
12 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,739,385 |
11 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200,004 |
08 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,650 |
07 Feb 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,290,339 |
06 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 920,463 |
05 Feb 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 1,090,218 |
04 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 3,184,279 |
01 Feb 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,587,398 |
31 Jan 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 10,802,050 |
30 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,061,653 |
29 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,585,908 |
28 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 25,385,062 |
24 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,495,880 |
23 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 166,666 |
22 Jan 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 210,750 |
21 Jan 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 350,000 |
18 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,926,539 |
17 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 872,128 |
16 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 500,066 |
15 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 761,060 |
14 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,336,400 |
11 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 440,759 |
10 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 948,073 |
09 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,871,122 |
08 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,907,783 |
07 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,379,907 |
04 Jan 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 960,720 |
03 Jan 2024 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 232,085 |
02 Jan 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 749,795 |
01 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,419,000 |
28 Dec 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 542,280 |
27 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,797,781 |
26 Dec 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,520,719 |
21 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,886,658 |
20 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 784,272 |
19 Dec 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 1,209,666 |
18 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,909,530 |
17 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 8,836,417 |
14 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,800,000 |
13 Dec 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 6,172,377 |
12 Dec 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,050,467 |
11 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 49,000 |
10 Dec 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,932,270 |
07 Dec 2023 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 697,698 |
06 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,983,371 |
05 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,072,513 |
04 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,539,108 |
03 Dec 2023 | 0.0125 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,070,772 |
30 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 10,678,991 |
29 Nov 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,734,028 |
28 Nov 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,661,205 |
27 Nov 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 4,573,913 |
26 Nov 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 3,048,173 |
23 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,860,712 |
22 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,878,706 |
21 Nov 2023 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 1,430,120 |
20 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 1,378,153 |
19 Nov 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 495,116 |
16 Nov 2023 | 0.0120 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 8,886,232 |
15 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,150,137 |
14 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,784,976 |
13 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,163,337 |
12 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 347,661 |
09 Nov 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,953,701 |
08 Nov 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 6,812,768 |
07 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 5,452,658 |
06 Nov 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 596,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |