Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 599,517 |
09 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 226,945 |
08 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 344,747 |
07 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 236,112 |
06 May 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 291,389 |
03 May 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 159,655 |
02 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
01 May 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,374,214 |
30 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 415,078 |
29 Apr 2024 | 0.0310 | 0.0315 | 0.0300 | 0.0310 | 0.0310 | 654,541 |
26 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 279,718 |
24 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 290,416 |
23 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 655,853 |
22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 647,434 |
19 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 124,778 |
18 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 459,880 |
17 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 237,566 |
16 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 607,219 |
15 Apr 2024 | 0.0340 | 0.0380 | 0.0310 | 0.0310 | 0.0310 | 7,471,673 |
12 Apr 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 188,654 |
11 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
10 Apr 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 978,435 |
09 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 312,281 |
08 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 246,333 |
05 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 931,948 |
04 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 349,488 |
03 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 508,283 |
02 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 134,126 |
28 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 464,744 |
27 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 110,492 |
26 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 205,063 |
25 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 425,316 |
22 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 224,359 |
21 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 760,341 |
20 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 351,812 |
19 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 487,702 |
18 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 406,330 |
15 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 415,606 |
14 Mar 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 840,889 |
13 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 61,505 |
12 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,168,586 |
11 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 499,116 |
08 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,121,999 |
07 Mar 2024 | 0.0320 | 0.0330 | 0.0270 | 0.0270 | 0.0270 | 6,622,817 |
06 Mar 2024 | 0.0300 | 0.0600 | 0.0300 | 0.0310 | 0.0310 | 48,262,304 |
05 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 301,140 |
04 Mar 2024 | 0.0265 | 0.0265 | 0.0250 | 0.0250 | 0.0250 | 787,404 |
01 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 135 |
29 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 10,000 |
28 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,675 |
27 Feb 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,179,355 |
26 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 641,264 |
23 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 163,452 |
22 Feb 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 634 |
21 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 250,020 |
20 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 225,671 |
19 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 295,898 |
16 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 171,129 |
15 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 33,312 |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 1,614,335 |
13 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 371,946 |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 191,397 |
09 Feb 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 590,857 |
08 Feb 2024 | 0.0280 | 0.0320 | 0.0270 | 0.0310 | 0.0310 | 3,526,346 |
07 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,002,071 |
06 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 187,346 |
05 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 474,510 |
02 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0235 | 0.0235 | 764,023 |
01 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 65,460 |
31 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 460,723 |
30 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 271,376 |
29 Jan 2024 | 0.0240 | 0.0270 | 0.0230 | 0.0240 | 0.0240 | 2,248,590 |
25 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 275,064 |
24 Jan 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 282,663 |
23 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 671,876 |
22 Jan 2024 | 0.0245 | 0.0245 | 0.0240 | 0.0245 | 0.0245 | 540,377 |
19 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 415,578 |
18 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 327,459 |
17 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 477,168 |
16 Jan 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 1,866,658 |
15 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 304,096 |
12 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 730,702 |
11 Jan 2024 | 0.0230 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 3,107,426 |
10 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 18,317 |
09 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 386,052 |
08 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,330 |
05 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 41,731 |
04 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 74,706 |
03 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 91,552 |
02 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 112,328 |
29 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 933,069 |
28 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 66,408 |
27 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 130,434 |
22 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 224,554 |
21 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
20 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 74,000 |
19 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,246 |
18 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 251,703 |
15 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 460,285 |
14 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,087,497 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |