Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.032 | 0.033 | 0.031 | 0.033 | 0.033 | 5,621,255 |
02 May 2024 | 0.032 | 0.033 | 0.032 | 0.033 | 0.033 | 2,107,988 |
30 Apr 2024 | 0.032 | 0.034 | 0.031 | 0.032 | 0.032 | 4,277,815 |
29 Apr 2024 | 0.032 | 0.034 | 0.032 | 0.034 | 0.034 | 1,520,731 |
26 Apr 2024 | 0.032 | 0.033 | 0.031 | 0.033 | 0.033 | 2,832,445 |
25 Apr 2024 | 0.033 | 0.034 | 0.032 | 0.033 | 0.033 | 21,794,970 |
24 Apr 2024 | 0.031 | 0.033 | 0.031 | 0.032 | 0.032 | 180,863 |
23 Apr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
22 Apr 2024 | 0.031 | 0.034 | 0.031 | 0.034 | 0.034 | 169,698 |
19 Apr 2024 | 0.032 | 0.034 | 0.031 | 0.034 | 0.034 | 175,302 |
18 Apr 2024 | 0.031 | 0.034 | 0.031 | 0.033 | 0.033 | 1,516,725 |
17 Apr 2024 | 0.032 | 0.033 | 0.031 | 0.032 | 0.032 | 555,514 |
16 Apr 2024 | 0.031 | 0.031 | 0.030 | 0.031 | 0.031 | 3,937,960 |
15 Apr 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 152,914 |
12 Apr 2024 | 0.032 | 0.035 | 0.032 | 0.033 | 0.033 | 36,450,612 |
11 Apr 2024 | 0.035 | 0.035 | 0.032 | 0.032 | 0.032 | 34,001,260 |
10 Apr 2024 | 0.032 | 0.035 | 0.032 | 0.035 | 0.035 | 35,844,181 |
09 Apr 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
08 Apr 2024 | 0.033 | 0.037 | 0.033 | 0.034 | 0.034 | 56,629,860 |
05 Apr 2024 | 0.035 | 0.038 | 0.034 | 0.034 | 0.034 | 3,035,700 |
03 Apr 2024 | 0.035 | 0.040 | 0.033 | 0.035 | 0.035 | 3,902,076 |
02 Apr 2024 | 0.033 | 0.034 | 0.032 | 0.033 | 0.033 | 3,419,474 |
28 Mar 2024 | 0.029 | 0.035 | 0.029 | 0.033 | 0.033 | 25,480,439 |
27 Mar 2024 | 0.032 | 0.032 | 0.026 | 0.030 | 0.030 | 17,914,607 |
26 Mar 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 160,000 |
25 Mar 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 201,280 |
22 Mar 2024 | 0.035 | 0.036 | 0.035 | 0.035 | 0.035 | 1,180,000 |
21 Mar 2024 | 0.035 | 0.035 | 0.034 | 0.035 | 0.035 | 929,600 |
20 Mar 2024 | 0.036 | 0.036 | 0.034 | 0.034 | 0.034 | 21,100,000 |
19 Mar 2024 | 0.035 | 0.036 | 0.034 | 0.035 | 0.035 | 42,378,400 |
18 Mar 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 156,000 |
15 Mar 2024 | 0.034 | 0.035 | 0.034 | 0.035 | 0.035 | 1,140,000 |
14 Mar 2024 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 440,000 |
13 Mar 2024 | 0.034 | 0.035 | 0.034 | 0.035 | 0.035 | 21,080,000 |
12 Mar 2024 | 0.034 | 0.035 | 0.034 | 0.034 | 0.034 | 30,980,000 |
11 Mar 2024 | 0.033 | 0.039 | 0.033 | 0.035 | 0.035 | 72,580,000 |
08 Mar 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
07 Mar 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
06 Mar 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
05 Mar 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
04 Mar 2024 | 0.036 | 0.036 | 0.034 | 0.036 | 0.036 | 23,739,680 |
01 Mar 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
29 Feb 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
28 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
27 Feb 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 83,706 |
26 Feb 2024 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 400,489 |
23 Feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
22 Feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 61,388 |
21 Feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
20 Feb 2024 | 0.035 | 0.035 | 0.034 | 0.034 | 0.034 | 540,753 |
19 Feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
16 Feb 2024 | 0.032 | 0.035 | 0.030 | 0.035 | 0.035 | 1,360,384 |
15 Feb 2024 | 0.035 | 0.035 | 0.033 | 0.033 | 0.033 | 2,460,000 |
14 Feb 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
09 Feb 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
08 Feb 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
07 Feb 2024 | 0.038 | 0.038 | 0.035 | 0.037 | 0.037 | 363,840 |
06 Feb 2024 | 0.035 | 0.037 | 0.035 | 0.037 | 0.037 | 1,102,560 |
05 Feb 2024 | 0.034 | 0.035 | 0.033 | 0.035 | 0.035 | 963,200 |
02 Feb 2024 | 0.034 | 0.037 | 0.034 | 0.037 | 0.037 | 140,000 |
01 Feb 2024 | 0.038 | 0.038 | 0.035 | 0.035 | 0.035 | 120,258 |
31 Jan 2024 | 0.034 | 0.034 | 0.033 | 0.034 | 0.034 | 6,260,000 |
30 Jan 2024 | 0.036 | 0.036 | 0.034 | 0.034 | 0.034 | 260,000 |
29 Jan 2024 | 0.038 | 0.039 | 0.036 | 0.036 | 0.036 | 881,920 |
26 Jan 2024 | 0.038 | 0.038 | 0.035 | 0.035 | 0.035 | 300,000 |
25 Jan 2024 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 22,100,000 |
24 Jan 2024 | 0.034 | 0.035 | 0.033 | 0.035 | 0.035 | 754,153 |
23 Jan 2024 | 0.036 | 0.036 | 0.034 | 0.035 | 0.035 | 1,140,000 |
22 Jan 2024 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 1,000,000 |
19 Jan 2024 | 0.035 | 0.039 | 0.034 | 0.039 | 0.039 | 2,338,008 |
18 Jan 2024 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 1,880,384 |
17 Jan 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 23,504,920 |
16 Jan 2024 | 0.040 | 0.040 | 0.039 | 0.039 | 0.039 | 700,000 |
15 Jan 2024 | 0.039 | 0.040 | 0.039 | 0.040 | 0.040 | 1,788,000 |
12 Jan 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 39,200 |
11 Jan 2024 | 0.038 | 0.039 | 0.038 | 0.039 | 0.039 | 8,460,396 |
10 Jan 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 420,000 |
09 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
08 Jan 2024 | 0.040 | 0.040 | 0.038 | 0.040 | 0.040 | 920,000 |
05 Jan 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 180,000 |
04 Jan 2024 | 0.040 | 0.043 | 0.040 | 0.043 | 0.043 | 88,171 |
03 Jan 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 800,000 |
02 Jan 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
29 Dec 2023 | 0.041 | 0.042 | 0.038 | 0.040 | 0.040 | 1,143,488 |
28 Dec 2023 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
27 Dec 2023 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
22 Dec 2023 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 100,000 |
21 Dec 2023 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 90,400 |
20 Dec 2023 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
19 Dec 2023 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
18 Dec 2023 | 0.042 | 0.043 | 0.042 | 0.042 | 0.042 | 400,000 |
15 Dec 2023 | 0.043 | 0.043 | 0.042 | 0.042 | 0.042 | 501,418 |
14 Dec 2023 | 0.043 | 0.043 | 0.041 | 0.043 | 0.043 | 3,453,440 |
13 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
12 Dec 2023 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
11 Dec 2023 | 0.045 | 0.047 | 0.043 | 0.045 | 0.045 | 420,000 |
08 Dec 2023 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
07 Dec 2023 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
06 Dec 2023 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 196,008 |
05 Dec 2023 | 0.042 | 0.043 | 0.042 | 0.043 | 0.043 | 626,368 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |