Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0215 | 0.0215 | 0.0200 | 0.0200 | 0.0200 | 23,010 |
02 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,426 |
01 May 2024 | 0.0200 | 0.0215 | 0.0195 | 0.0217 | 0.0217 | 1,145,079 |
30 Apr 2024 | 0.0170 | 0.0211 | 0.0165 | 0.0165 | 0.0165 | 1,071,830 |
29 Apr 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | - |
26 Apr 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
25 Apr 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
24 Apr 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
23 Apr 2024 | 0.0200 | 0.0200 | 0.0196 | 0.0192 | 0.0192 | 250,483 |
22 Apr 2024 | 0.0210 | 0.0220 | 0.0205 | 0.0215 | 0.0215 | 246,883 |
19 Apr 2024 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | - |
18 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
17 Apr 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
16 Apr 2024 | 0.0165 | 0.0165 | 0.0155 | 0.0160 | 0.0160 | 514,194 |
15 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0165 | 0.0165 | 37,772 |
12 Apr 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0162 | 0.0162 | 514,194 |
11 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Apr 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
09 Apr 2024 | 0.0147 | 0.0154 | 0.0147 | 0.0153 | 0.0153 | 317,441 |
08 Apr 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
05 Apr 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 40,200 |
04 Apr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0135 | 0.0135 | 50,000 |
03 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0127 | 0.0127 | 166,771 |
02 Apr 2024 | 0.0130 | 0.0138 | 0.0130 | 0.0137 | 0.0137 | 101,486 |
28 Mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 50,000 |
27 Mar 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
26 Mar 2024 | 0.0130 | 0.0130 | 0.0116 | 0.0125 | 0.0125 | 37,772 |
25 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 710,000 |
22 Mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0135 | 0.0135 | 318,995 |
21 Mar 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | - |
20 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
19 Mar 2024 | 0.0115 | 0.0130 | 0.0102 | 0.0130 | 0.0130 | 34,747 |
18 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0110 | 0.0110 | 3,616,348 |
15 Mar 2024 | 0.0120 | 0.0125 | 0.0110 | 0.0108 | 0.0108 | 3,811,467 |
14 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
13 Mar 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 376,771 |
12 Mar 2024 | 0.0094 | 0.0094 | 0.0090 | 0.0098 | 0.0098 | 1,922,837 |
11 Mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0098 | 0.0098 | 150,000 |
08 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0082 | 0.0082 | 557,654 |
07 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0082 | 0.0082 | 459,784 |
06 Mar 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0088 | 0.0088 | 43,229 |
05 Mar 2024 | 0.0095 | 0.0128 | 0.0095 | 0.0098 | 0.0098 | 2,234,077 |
04 Mar 2024 | 0.0105 | 0.0105 | 0.0090 | 0.0088 | 0.0088 | 200,433 |
01 Mar 2024 | 0.0105 | 0.0105 | 0.0100 | 0.0103 | 0.0103 | 455,377 |
29 Feb 2024 | 0.0145 | 0.0145 | 0.0135 | 0.0130 | 0.0130 | 1,862,077 |
28 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0158 | 0.0158 | 2,000 |
27 Feb 2024 | 0.0155 | 0.0184 | 0.0155 | 0.0155 | 0.0155 | 453,000 |
26 Feb 2024 | 0.0160 | 0.0160 | 0.0155 | 0.0158 | 0.0158 | 200,000 |
23 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0158 | 0.0158 | 200 |
22 Feb 2024 | 0.0175 | 0.0175 | 0.0140 | 0.0137 | 0.0137 | 116,500 |
21 Feb 2024 | 0.0215 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 128,364 |
20 Feb 2024 | 0.0190 | 0.0210 | 0.0183 | 0.0210 | 0.0210 | 330,390 |
19 Feb 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
16 Feb 2024 | 0.0170 | 0.0175 | 0.0165 | 0.0172 | 0.0172 | 32,000 |
15 Feb 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0172 | 0.0172 | 203,010 |
14 Feb 2024 | 0.0180 | 0.0185 | 0.0170 | 0.0175 | 0.0175 | 163,735 |
13 Feb 2024 | 0.0195 | 0.0200 | 0.0188 | 0.0188 | 0.0188 | 79,855 |
12 Feb 2024 | 0.0185 | 0.0200 | 0.0175 | 0.0175 | 0.0175 | 62,416 |
09 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0188 | 0.0188 | 150,000 |
08 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0192 | 0.0192 | 25,000 |
07 Feb 2024 | 0.0195 | 0.0210 | 0.0190 | 0.0192 | 0.0192 | 274,068 |
06 Feb 2024 | 0.0185 | 0.0210 | 0.0185 | 0.0200 | 0.0200 | 2,178,718 |
05 Feb 2024 | 0.0175 | 0.0190 | 0.0165 | 0.0188 | 0.0188 | 1,549,657 |
02 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 623,520 |
01 Feb 2024 | 0.0205 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 338,181 |
31 Jan 2024 | 0.0240 | 0.0240 | 0.0205 | 0.0210 | 0.0210 | 2,070,758 |
30 Jan 2024 | 0.0175 | 0.0185 | 0.0170 | 0.0178 | 0.0178 | 3,584,123 |
29 Jan 2024 | 0.0175 | 0.0185 | 0.0170 | 0.0182 | 0.0182 | 16,060,930 |
26 Jan 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0168 | 0.0168 | 14,076,665 |
25 Jan 2024 | 0.0175 | 0.0175 | 0.0160 | 0.0162 | 0.0162 | 29,682,032 |
24 Jan 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0175 | 0.0175 | 405,246 |
23 Jan 2024 | 0.0220 | 0.0274 | 0.0220 | 0.0210 | 0.0210 | 20,000 |
22 Jan 2024 | 0.0185 | 0.0220 | 0.0185 | 0.0215 | 0.0215 | 18,397,709 |
19 Jan 2024 | 0.0235 | 0.0235 | 0.0225 | 0.0225 | 0.0225 | 440,810 |
18 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 212,735 |
17 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0265 | 0.0265 | 31,180,230 |
16 Jan 2024 | 0.0265 | 0.0358 | 0.0250 | 0.0260 | 0.0260 | 188,897 |
15 Jan 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
12 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Jan 2024 | 0.0335 | 0.0335 | 0.0330 | 0.0362 | 0.0362 | 3,100 |
10 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0340 | 0.0340 | 14,453 |
09 Jan 2024 | 0.0365 | 0.0436 | 0.0345 | 0.0340 | 0.0340 | 9,000 |
08 Jan 2024 | 0.0425 | 0.0425 | 0.0380 | 0.0362 | 0.0362 | 2,620 |
05 Jan 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
04 Jan 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0430 | 0.0430 | 9,592 |
03 Jan 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0457 | 0.0457 | 29,142 |
02 Jan 2024 | 0.0360 | 0.0415 | 0.0338 | 0.0413 | 0.0413 | 13,695,736 |
29 Dec 2023 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 13,160,444 |
28 Dec 2023 | 0.0365 | 0.0365 | 0.0365 | 0.0345 | 0.0345 | 410,958 |
27 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
22 Dec 2023 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
21 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
20 Dec 2023 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
19 Dec 2023 | 0.0453 | 0.0526 | 0.0453 | 0.0430 | 0.0430 | 164,802 |
18 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
15 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
14 Dec 2023 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | 0.0443 | - |
13 Dec 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
12 Dec 2023 | 0.0599 | 0.0726 | 0.0599 | 0.0435 | 0.0435 | 73,834 |
11 Dec 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |