Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 366,700 |
30 Apr 2024 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 5,210,000 |
29 Apr 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 335,000 |
26 Apr 2024 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 48,000 |
25 Apr 2024 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 626,700 |
24 Apr 2024 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 672,900 |
23 Apr 2024 | 0.0012 | 0.0014 | 0.0011 | 0.0014 | 0.0014 | 775,900 |
22 Apr 2024 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 806,200 |
19 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 613,900 |
18 Apr 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 405,000 |
17 Apr 2024 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 1,133,300 |
16 Apr 2024 | 0.0010 | 0.0013 | 0.0009 | 0.0011 | 0.0011 | 6,612,000 |
15 Apr 2024 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 30,600 |
12 Apr 2024 | 0.0011 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 731,300 |
11 Apr 2024 | 0.0009 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 3,250,900 |
10 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 50,000 |
09 Apr 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
08 Apr 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 3,139,600 |
05 Apr 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 342,300 |
04 Apr 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 210,000 |
03 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,193,000 |
02 Apr 2024 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,060,200 |
01 Apr 2024 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 80,100 |
28 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,588,100 |
27 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
26 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 96,000 |
25 Mar 2024 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 7,785,900 |
22 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,250,000 |
21 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 37,800 |
20 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
19 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 7,100 |
18 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,200 |
15 Mar 2024 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 606,500 |
14 Mar 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 1,742,000 |
13 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 251,000 |
12 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,030,000 |
11 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 803,500 |
08 Mar 2024 | 0.0012 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 3,876,200 |
07 Mar 2024 | 0.0009 | 0.0013 | 0.0009 | 0.0013 | 0.0013 | 5,458,000 |
06 Mar 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 657,500 |
05 Mar 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 5,000 |
04 Mar 2024 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 1,214,800 |
01 Mar 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 1,777,000 |
29 Feb 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 826,200 |
28 Feb 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 3,383,300 |
27 Feb 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 174,500 |
26 Feb 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 787,400 |
23 Feb 2024 | 0.0011 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 11,396,200 |
22 Feb 2024 | 0.0010 | 0.0013 | 0.0009 | 0.0012 | 0.0012 | 2,778,200 |
21 Feb 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 310,000 |
20 Feb 2024 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 633,300 |
16 Feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 945,400 |
15 Feb 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 60,000 |
14 Feb 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 1,000,000 |
13 Feb 2024 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 838,700 |
12 Feb 2024 | 0.0012 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 9,258,900 |
09 Feb 2024 | 0.0013 | 0.0015 | 0.0012 | 0.0015 | 0.0015 | 2,027,600 |
08 Feb 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 60,000 |
07 Feb 2024 | 0.0012 | 0.0016 | 0.0011 | 0.0016 | 0.0016 | 120,000 |
06 Feb 2024 | 0.0017 | 0.0017 | 0.0011 | 0.0013 | 0.0013 | 4,892,800 |
05 Feb 2024 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 2,293,300 |
02 Feb 2024 | 0.0016 | 0.0016 | 0.0012 | 0.0015 | 0.0015 | 979,000 |
01 Feb 2024 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 1,037,800 |
31 Jan 2024 | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 9,686,500 |
30 Jan 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 133,000 |
29 Jan 2024 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 13,000 |
26 Jan 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 2,721,100 |
25 Jan 2024 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 4,404,000 |
24 Jan 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,824,000 |
23 Jan 2024 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 250,000 |
22 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 925,000 |
19 Jan 2024 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 170,000 |
18 Jan 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 347,300 |
17 Jan 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,387,000 |
16 Jan 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 139,400 |
12 Jan 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 894,300 |
11 Jan 2024 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 1,100,000 |
10 Jan 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,690,000 |
09 Jan 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 851,000 |
08 Jan 2024 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 502,700 |
05 Jan 2024 | 0.0014 | 0.0014 | 0.0010 | 0.0010 | 0.0010 | 1,987,000 |
04 Jan 2024 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 4,989,800 |
03 Jan 2024 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 242,700 |
02 Jan 2024 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 573,000 |
29 Dec 2023 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 5,163,000 |
28 Dec 2023 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 1,786,900 |
27 Dec 2023 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 957,400 |
26 Dec 2023 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 1,234,500 |
22 Dec 2023 | 0.0012 | 0.0012 | 0.0008 | 0.0009 | 0.0009 | 7,131,400 |
21 Dec 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 605,000 |
20 Dec 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 1,454,100 |
19 Dec 2023 | 0.0012 | 0.0014 | 0.0010 | 0.0011 | 0.0011 | 3,410,200 |
18 Dec 2023 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 5,237,400 |
15 Dec 2023 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 4,960,900 |
14 Dec 2023 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 1,061,600 |
13 Dec 2023 | 0.0009 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 4,793,700 |
12 Dec 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 3,375,000 |
11 Dec 2023 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 3,053,500 |
08 Dec 2023 | 0.0013 | 0.0013 | 0.0009 | 0.0013 | 0.0013 | 3,212,500 |
07 Dec 2023 | 0.0012 | 0.0014 | 0.0009 | 0.0014 | 0.0014 | 13,089,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |