Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,192,375 |
03 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,829,973 |
02 May 2024 | 0.0200 | 0.0205 | 0.0190 | 0.0200 | 0.0200 | 1,493,680 |
01 May 2024 | 0.0205 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 2,649,456 |
30 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,452,463 |
29 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,939,954 |
26 Apr 2024 | 0.0210 | 0.0215 | 0.0200 | 0.0200 | 0.0200 | 5,602,539 |
24 Apr 2024 | 0.0215 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 848,906 |
23 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,955,161 |
22 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,824,324 |
19 Apr 2024 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 6,591,121 |
18 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 6,665,505 |
17 Apr 2024 | 0.0260 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 24,847,343 |
16 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 9,677,272 |
15 Apr 2024 | 0.0280 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 8,169,002 |
12 Apr 2024 | 0.0240 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 21,062,364 |
11 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,326,282 |
10 Apr 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 13,746,620 |
09 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,042,495 |
08 Apr 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,991,391 |
05 Apr 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0225 | 0.0225 | 1,848,048 |
04 Apr 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 7,125,229 |
03 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,505,631 |
02 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 5,396,591 |
28 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,391,672 |
27 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 4,210,552 |
26 Mar 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 7,616,031 |
25 Mar 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 14,907,221 |
22 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 4,563,733 |
21 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,001,167 |
20 Mar 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,524,959 |
19 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 5,675,666 |
18 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 3,757,000 |
15 Mar 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 10,861,688 |
14 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 9,769,007 |
13 Mar 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 9,295,970 |
12 Mar 2024 | 0.0190 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 27,507,930 |
11 Mar 2024 | 0.0220 | 0.0225 | 0.0200 | 0.0210 | 0.0210 | 13,780,930 |
08 Mar 2024 | 0.0260 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 44,327,959 |
07 Mar 2024 | 0.0230 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 15,759,844 |
06 Mar 2024 | 0.0240 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 13,845,838 |
05 Mar 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 35,340,631 |
04 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 15,940,957 |
01 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 29,351,159 |
29 Feb 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 9,545,736 |
28 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 14,166,706 |
27 Feb 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 16,153,880 |
26 Feb 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 7,269,187 |
23 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 6,518,280 |
22 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,328,192 |
21 Feb 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0150 | 0.0150 | 19,291,923 |
20 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 14,838,661 |
19 Feb 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 23,851,298 |
16 Feb 2024 | 0.0140 | 0.0155 | 0.0130 | 0.0150 | 0.0150 | 15,358,947 |
15 Feb 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,565,837 |
14 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 10,008,612 |
13 Feb 2024 | 0.0130 | 0.0145 | 0.0120 | 0.0140 | 0.0140 | 22,159,269 |
12 Feb 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 43,768,906 |
09 Feb 2024 | 0.0110 | 0.0150 | 0.0100 | 0.0140 | 0.0140 | 155,370,390 |
08 Feb 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 141,607 |
07 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 2,176,246 |
06 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 700,275 |
05 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,525,651 |
02 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,165,591 |
01 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 4,637,820 |
31 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 12,103,502 |
30 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 25,647,536 |
29 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 10,282,369 |
25 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,425,044 |
24 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,942,945 |
23 Jan 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 4,757,684 |
22 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 8,206,893 |
19 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,921,264 |
18 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,609,145 |
17 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 7,095,081 |
16 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 14,511,379 |
15 Jan 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 310,411 |
12 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 175,153 |
11 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 790,505 |
10 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,474,353 |
09 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 379,000 |
08 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 1,754,210 |
05 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,520,302 |
04 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 5,504,426 |
03 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 931,980 |
02 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 295,365 |
29 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 15,873,613 |
28 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,984,069 |
27 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 6,075,617 |
22 Dec 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 5,605,800 |
21 Dec 2023 | 0.0070 | 0.0075 | 0.0065 | 0.0070 | 0.0070 | 32,342,661 |
20 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 15,880,795 |
19 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,834,527 |
18 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,371,032 |
15 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,863,789 |
14 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,145,458 |
11 Dec 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,532,080 |
08 Dec 2023 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 731,208 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |