Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.032 | 0.034 | 0.032 | 0.032 | 0.032 | 1,596,000 |
03 May 2024 | 0.031 | 0.034 | 0.031 | 0.033 | 0.033 | 2,076,000 |
02 May 2024 | 0.033 | 0.034 | 0.031 | 0.031 | 0.031 | 21,396,000 |
30 Apr 2024 | 0.033 | 0.034 | 0.032 | 0.032 | 0.032 | 1,236,000 |
29 Apr 2024 | 0.034 | 0.035 | 0.031 | 0.032 | 0.032 | 11,904,000 |
26 Apr 2024 | 0.035 | 0.037 | 0.032 | 0.032 | 0.032 | 37,692,006 |
25 Apr 2024 | 0.034 | 0.036 | 0.034 | 0.035 | 0.035 | 372,000 |
24 Apr 2024 | 0.035 | 0.035 | 0.033 | 0.033 | 0.033 | 897,000 |
23 Apr 2024 | 0.034 | 0.035 | 0.034 | 0.034 | 0.034 | 393,002 |
22 Apr 2024 | 0.033 | 0.035 | 0.033 | 0.035 | 0.035 | 1,284,000 |
19 Apr 2024 | 0.033 | 0.035 | 0.033 | 0.033 | 0.033 | 4,452,000 |
18 Apr 2024 | 0.034 | 0.034 | 0.033 | 0.033 | 0.033 | 15,000 |
17 Apr 2024 | 0.033 | 0.035 | 0.033 | 0.035 | 0.035 | 1,134,000 |
16 Apr 2024 | 0.034 | 0.035 | 0.033 | 0.034 | 0.034 | 756,000 |
15 Apr 2024 | 0.034 | 0.036 | 0.034 | 0.035 | 0.035 | 126,000 |
12 Apr 2024 | 0.038 | 0.038 | 0.037 | 0.037 | 0.037 | 306,000 |
11 Apr 2024 | 0.036 | 0.038 | 0.036 | 0.038 | 0.038 | 444,000 |
10 Apr 2024 | 0.038 | 0.038 | 0.033 | 0.037 | 0.037 | 29,022,000 |
09 Apr 2024 | 0.034 | 0.042 | 0.034 | 0.037 | 0.037 | 6,306,000 |
08 Apr 2024 | 0.034 | 0.036 | 0.033 | 0.036 | 0.036 | 2,298,002 |
05 Apr 2024 | 0.036 | 0.036 | 0.034 | 0.035 | 0.035 | 6,300,000 |
03 Apr 2024 | 0.037 | 0.039 | 0.036 | 0.036 | 0.036 | 3,960,000 |
02 Apr 2024 | 0.041 | 0.041 | 0.038 | 0.038 | 0.038 | 3,714,000 |
28 Mar 2024 | 0.037 | 0.038 | 0.037 | 0.038 | 0.038 | 240,000 |
27 Mar 2024 | 0.037 | 0.039 | 0.037 | 0.038 | 0.038 | 402,000 |
26 Mar 2024 | 0.041 | 0.041 | 0.040 | 0.040 | 0.040 | 600,019 |
25 Mar 2024 | 0.039 | 0.041 | 0.039 | 0.040 | 0.040 | 8,376,006 |
22 Mar 2024 | 0.040 | 0.040 | 0.039 | 0.039 | 0.039 | 4,467,000 |
21 Mar 2024 | 0.038 | 0.041 | 0.038 | 0.040 | 0.040 | 2,008,000 |
20 Mar 2024 | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | 180,000 |
19 Mar 2024 | 0.040 | 0.038 | 0.037 | 0.038 | 0.038 | 849,000 |
18 Mar 2024 | 0.039 | 0.039 | 0.037 | 0.039 | 0.039 | 348,000 |
15 Mar 2024 | 0.040 | 0.040 | 0.037 | 0.040 | 0.040 | 228,000 |
14 Mar 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 48,000 |
13 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 372,005 |
12 Mar 2024 | 0.037 | 0.039 | 0.036 | 0.039 | 0.039 | 1,272,000 |
11 Mar 2024 | 0.037 | 0.039 | 0.036 | 0.037 | 0.037 | 678,000 |
08 Mar 2024 | 0.038 | 0.038 | 0.036 | 0.037 | 0.037 | 450,000 |
07 Mar 2024 | 0.037 | 0.039 | 0.036 | 0.037 | 0.037 | 2,121,000 |
06 Mar 2024 | 0.037 | 0.040 | 0.037 | 0.040 | 0.040 | 72,000 |
05 Mar 2024 | 0.038 | 0.040 | 0.037 | 0.040 | 0.040 | 666,000 |
04 Mar 2024 | 0.039 | 0.040 | 0.038 | 0.040 | 0.040 | 5,994,000 |
01 Mar 2024 | 0.037 | 0.040 | 0.037 | 0.040 | 0.040 | 1,302,000 |
29 Feb 2024 | 0.038 | 0.039 | 0.037 | 0.037 | 0.037 | 1,734,000 |
28 Feb 2024 | 0.038 | 0.038 | 0.038 | 0.039 | 0.039 | 27,000 |
27 Feb 2024 | 0.039 | 0.040 | 0.039 | 0.040 | 0.040 | 342,000 |
26 Feb 2024 | 0.039 | 0.040 | 0.038 | 0.040 | 0.040 | 768,000 |
23 Feb 2024 | 0.038 | 0.041 | 0.038 | 0.039 | 0.039 | 1,458,000 |
22 Feb 2024 | 0.041 | 0.041 | 0.038 | 0.038 | 0.038 | 168,000 |
21 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 300,001 |
20 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
19 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
16 Feb 2024 | 0.036 | 0.040 | 0.036 | 0.040 | 0.040 | 1,512,000 |
15 Feb 2024 | 0.038 | 0.041 | 0.034 | 0.037 | 0.037 | 5,202,000 |
14 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
09 Feb 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
08 Feb 2024 | 0.039 | 0.042 | 0.039 | 0.041 | 0.041 | 5,706,000 |
07 Feb 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
06 Feb 2024 | 0.039 | 0.042 | 0.039 | 0.040 | 0.040 | 1,698,000 |
05 Feb 2024 | 0.037 | 0.039 | 0.037 | 0.039 | 0.039 | 870,000 |
02 Feb 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
01 Feb 2024 | 0.039 | 0.039 | 0.034 | 0.036 | 0.036 | 13,380,000 |
31 Jan 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 300,000 |
30 Jan 2024 | 0.038 | 0.038 | 0.036 | 0.038 | 0.038 | 4,572,000 |
29 Jan 2024 | 0.038 | 0.041 | 0.037 | 0.040 | 0.040 | 1,128,000 |
26 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
25 Jan 2024 | 0.037 | 0.039 | 0.035 | 0.035 | 0.035 | 1,710,000 |
24 Jan 2024 | 0.035 | 0.039 | 0.034 | 0.035 | 0.035 | 1,830,000 |
23 Jan 2024 | 0.038 | 0.039 | 0.031 | 0.034 | 0.034 | 46,422,000 |
22 Jan 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
19 Jan 2024 | 0.039 | 0.040 | 0.039 | 0.040 | 0.040 | 624,000 |
18 Jan 2024 | 0.039 | 0.041 | 0.039 | 0.041 | 0.041 | 270,000 |
17 Jan 2024 | 0.041 | 0.043 | 0.040 | 0.040 | 0.040 | 894,000 |
16 Jan 2024 | 0.040 | 0.045 | 0.040 | 0.044 | 0.044 | 2,304,000 |
15 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
12 Jan 2024 | 0.041 | 0.042 | 0.040 | 0.040 | 0.040 | 360,000 |
11 Jan 2024 | 0.039 | 0.040 | 0.039 | 0.040 | 0.040 | 810,000 |
10 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 672,000 |
09 Jan 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 498,000 |
08 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
05 Jan 2024 | 0.042 | 0.041 | 0.039 | 0.041 | 0.041 | 1,014,000 |
04 Jan 2024 | 0.040 | 0.041 | 0.039 | 0.041 | 0.041 | 694,000 |
03 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
02 Jan 2024 | 0.039 | 0.039 | 0.039 | 0.040 | 0.040 | 24,000 |
29 Dec 2023 | 0.040 | 0.041 | 0.040 | 0.041 | 0.041 | 1,602,000 |
28 Dec 2023 | 0.040 | 0.040 | 0.039 | 0.040 | 0.040 | 1,326,000 |
27 Dec 2023 | 0.041 | 0.041 | 0.038 | 0.040 | 0.040 | 1,848,000 |
22 Dec 2023 | 0.038 | 0.040 | 0.038 | 0.040 | 0.040 | 3,360,000 |
21 Dec 2023 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
20 Dec 2023 | 0.038 | 0.040 | 0.038 | 0.039 | 0.039 | 1,014,000 |
19 Dec 2023 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 24,000 |
18 Dec 2023 | 0.040 | 0.040 | 0.038 | 0.038 | 0.038 | 132,000 |
15 Dec 2023 | 0.038 | 0.044 | 0.038 | 0.040 | 0.040 | 204,000 |
14 Dec 2023 | 0.038 | 0.040 | 0.038 | 0.038 | 0.038 | 1,440,000 |
13 Dec 2023 | 0.039 | 0.039 | 0.037 | 0.038 | 0.038 | 924,000 |
12 Dec 2023 | 0.039 | 0.040 | 0.036 | 0.039 | 0.039 | 714,000 |
11 Dec 2023 | 0.039 | 0.039 | 0.038 | 0.039 | 0.039 | 2,142,000 |
08 Dec 2023 | 0.040 | 0.041 | 0.039 | 0.039 | 0.039 | 1,224,000 |
07 Dec 2023 | 0.038 | 0.041 | 0.036 | 0.041 | 0.041 | 3,168,000 |
06 Dec 2023 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |