Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 31,300 |
03 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 67,100 |
02 May 2024 | 0.0130 | 0.0130 | 0.0090 | 0.0100 | 0.0100 | 82,500 |
01 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 145,200 |
30 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 44,600 |
29 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 18,800 |
26 Apr 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 30,900 |
25 Apr 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 114,000 |
24 Apr 2024 | 0.0130 | 0.0130 | 0.0090 | 0.0110 | 0.0110 | 84,800 |
23 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,000 |
22 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 34,500 |
19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 23,000 |
18 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 98,200 |
17 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 89,100 |
16 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 24,900 |
15 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 900 |
12 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 156,100 |
11 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 91,100 |
10 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 124,000 |
09 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 127,900 |
08 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 12,300 |
05 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,000 |
04 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
03 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 61,500 |
02 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 273,200 |
01 Apr 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 146,400 |
28 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 78,000 |
27 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
26 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 79,100 |
25 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 185,400 |
22 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 22,000 |
21 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 22,800 |
20 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 245,100 |
19 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 36,000 |
18 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 28,800 |
15 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 101,100 |
14 Mar 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 225,500 |
13 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 113,900 |
12 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 143,600 |
11 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 148,100 |
08 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 600 |
07 Mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 152,400 |
06 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 37,900 |
05 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 37,000 |
04 Mar 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 247,800 |
01 Mar 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 110,900 |
29 Feb 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 78,100 |
28 Feb 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 249,000 |
27 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 33,300 |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 5,100 |
23 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,500 |
22 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 40,000 |
21 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 12,200 |
20 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200 |
16 Feb 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 83,700 |
15 Feb 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 13,700 |
14 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 29,500 |
13 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 99,100 |
12 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
09 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 46,400 |
08 Feb 2024 | 0.0140 | 0.0170 | 0.0120 | 0.0130 | 0.0130 | 168,000 |
07 Feb 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 23,900 |
06 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
05 Feb 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 254,300 |
02 Feb 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0150 | 0.0150 | 355,600 |
01 Feb 2024 | 0.0120 | 0.0190 | 0.0120 | 0.0120 | 0.0120 | 495,000 |
31 Jan 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 293,800 |
30 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 11,000 |
29 Jan 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 223,600 |
26 Jan 2024 | 0.0140 | 0.0190 | 0.0130 | 0.0130 | 0.0130 | 122,000 |
25 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 41,700 |
24 Jan 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 86,600 |
23 Jan 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 63,300 |
22 Jan 2024 | 0.0110 | 0.0150 | 0.0110 | 0.0140 | 0.0140 | 289,200 |
19 Jan 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 432,500 |
18 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 54,300 |
17 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 52,700 |
16 Jan 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 606,600 |
12 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200 |
11 Jan 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 789,800 |
10 Jan 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 151,800 |
09 Jan 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 92,400 |
08 Jan 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 153,600 |
05 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 78,700 |
04 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 70,500 |
03 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,000 |
02 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 25,600 |
29 Dec 2023 | 0.0160 | 0.0160 | 0.0100 | 0.0140 | 0.0140 | 170,100 |
28 Dec 2023 | 0.0130 | 0.0160 | 0.0110 | 0.0140 | 0.0140 | 325,400 |
27 Dec 2023 | 0.0160 | 0.0160 | 0.0080 | 0.0140 | 0.0140 | 497,300 |
26 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 37,000 |
22 Dec 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 140,300 |
21 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 35,800 |
20 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 88,000 |
19 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 138,800 |
18 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 48,700 |
15 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 107,100 |
14 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 81,600 |
13 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 319,500 |
12 Dec 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 35,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |