Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,547,340 |
05 Jun 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 59,301 |
04 Jun 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,116,330 |
03 Jun 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,275,080 |
31 May 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,624,366 |
30 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 542,553 |
29 May 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 597,049 |
28 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 587,838 |
27 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,969 |
24 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 58,118 |
23 May 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 143,933 |
22 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 43,000 |
21 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 929,706 |
20 May 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 117,224 |
17 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 95,655 |
16 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 93,388 |
15 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 322,019 |
14 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 632,130 |
13 May 2024 | 0.0195 | 0.0205 | 0.0195 | 0.0200 | 0.0200 | 180,805 |
10 May 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,677,930 |
09 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 78,819 |
08 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 754,089 |
07 May 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 108,243 |
06 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 2,145,446 |
03 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 249,456 |
02 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 11,000 |
01 May 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 128,888 |
30 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 827,712 |
29 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 88,000 |
26 Apr 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 175,127 |
24 Apr 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,813,343 |
23 Apr 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,439,398 |
22 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 46,036 |
19 Apr 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 317,409 |
18 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 516,272 |
17 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 629,023 |
16 Apr 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 3,825,864 |
15 Apr 2024 | 0.0240 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 7,622,192 |
12 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,288,183 |
11 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 3,505,030 |
10 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 876,805 |
09 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 530,036 |
08 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 305,178 |
05 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 15,000 |
04 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 147,550 |
03 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,250,501 |
02 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 496,998 |
28 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 500,485 |
27 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 72,006 |
26 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 222,836 |
25 Mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 1,057,109 |
22 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 123,608 |
21 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 844,579 |
20 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 90,275 |
19 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 142,970 |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 497,644 |
15 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 139,485 |
14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 367,213 |
13 Mar 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 678,373 |
12 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 286,054 |
11 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 608,897 |
08 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,139,067 |
07 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 115,150 |
06 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 113,971 |
05 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 20,000 |
04 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 392,225 |
01 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 827,356 |
29 Feb 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 406,306 |
28 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 41,951 |
27 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 24,000 |
26 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 272,433 |
23 Feb 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 680,259 |
22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
21 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 28,276 |
20 Feb 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 47,781 |
19 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 70,967 |
16 Feb 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 705,452 |
15 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 88,507 |
14 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 233,902 |
13 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,649,937 |
12 Feb 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 962,273 |
09 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
08 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,008,150 |
07 Feb 2024 | 0.0320 | 0.0320 | 0.0305 | 0.0310 | 0.0310 | 843,240 |
06 Feb 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 453,307 |
05 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 449,560 |
02 Feb 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 680,260 |
01 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,353,507 |
31 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 557,683 |
30 Jan 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 231,873 |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 535,751 |
25 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 252,218 |
24 Jan 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 756,599 |
23 Jan 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 381,390 |
22 Jan 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 1,012,325 |
19 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 484,413 |
18 Jan 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 1,348,325 |
17 Jan 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 66,319 |
16 Jan 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 497,856 |
15 Jan 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 65,404 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |