Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
02 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,850,000 |
30 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
29 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 365,300 |
26 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,435,100 |
25 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 215,400 |
24 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 900,200 |
23 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,221,100 |
22 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 317,800 |
19 Apr 2024 | 0.0070 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 6,009,900 |
18 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,000 |
17 Apr 2024 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 8,161,000 |
16 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 7,503,700 |
15 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 6,713,100 |
12 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,313,300 |
11 Apr 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 13,947,900 |
09 Apr 2024 | 0.0060 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 24,167,900 |
08 Apr 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 15,056,400 |
05 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 139,800 |
04 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,274,000 |
03 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 98,400 |
02 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,858,000 |
01 Apr 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 396,300 |
28 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,200,600 |
27 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 10,485,800 |
26 Mar 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 34,700,100 |
25 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 600,000 |
22 Mar 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,451,900 |
21 Mar 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 7,197,100 |
20 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 290,000 |
19 Mar 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 9,298,900 |
18 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 42,309,100 |
15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,360,000 |
14 Mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 32,019,600 |
13 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 440,800 |
12 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 32,325,300 |
11 Mar 2024 | 0.0060 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 1,785,000 |
08 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 300,000 |
07 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 499,300 |
06 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 351,500 |
05 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,000,700 |
04 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,338,600 |
01 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 9,995,100 |
29 Feb 2024 | 0.0080 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 8,992,500 |
28 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,201,100 |
27 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 350,000 |
26 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,600,000 |
23 Feb 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 9,832,900 |
22 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
21 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
20 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 164,900 |
19 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
16 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
15 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 325,000 |
14 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
13 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
09 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
08 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 302,000 |
07 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
06 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
05 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 941,600 |
02 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
01 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
31 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 12,000 |
30 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
26 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
25 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
24 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 |
23 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
22 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
19 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
17 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
16 Jan 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 230,000 |
15 Jan 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 653,400 |
12 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 217,600 |
11 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,833,100 |
10 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,175,000 |
09 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 200 |
08 Jan 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 3,800,200 |
05 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 150,100 |
03 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 160,000 |
02 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 |
29 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 851,000 |
28 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 279,000 |
27 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
26 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 200,000 |
22 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,903,800 |
21 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
20 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
19 Dec 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 750,600 |
18 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 920,000 |
15 Dec 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 5,321,500 |
14 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 100,600 |
13 Dec 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 782,500 |
12 Dec 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,288,100 |
11 Dec 2023 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 227,900 |
08 Dec 2023 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 763,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |