Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
27 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
26 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 200,300 |
25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 200,000 |
22 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 178,800 |
21 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
19 Mar 2024 | 0.0140 | 0.0180 | 0.0130 | 0.0180 | 0.0180 | 200,100 |
18 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
15 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
14 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 31,000 |
13 Mar 2024 | 0.0200 | 0.0200 | 0.0140 | 0.0140 | 0.0140 | 20,000 |
12 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
11 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 700 |
05 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
04 Mar 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 238,600 |
01 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 370,000 |
29 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
28 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
27 Feb 2024 | 0.0160 | 0.0180 | 0.0140 | 0.0140 | 0.0140 | 604,500 |
26 Feb 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 217,100 |
23 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
22 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 Feb 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 242,000 |
20 Feb 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0160 | 0.0160 | 207,000 |
19 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100 |
15 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 106,100 |
14 Feb 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,221,600 |
13 Feb 2024 | 0.0160 | 0.0170 | 0.0130 | 0.0160 | 0.0160 | 420,400 |
09 Feb 2024 | 0.0130 | 0.0170 | 0.0120 | 0.0170 | 0.0170 | 200,200 |
08 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
07 Feb 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 72,200 |
06 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,100 |
05 Feb 2024 | 0.0170 | 0.0170 | 0.0120 | 0.0140 | 0.0140 | 1,670,000 |
02 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
01 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
31 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
30 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 62,800 |
29 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000,000 |
26 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
25 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
24 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
23 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 Jan 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 50,000 |
19 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
18 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
17 Jan 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 550,000 |
16 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
15 Jan 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 425,700 |
12 Jan 2024 | 0.0210 | 0.0260 | 0.0200 | 0.0210 | 0.0210 | 289,400 |
11 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
10 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
09 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
08 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
05 Jan 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 420,100 |
04 Jan 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 180,900 |
03 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
02 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 40,000 |
29 Dec 2023 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 167,300 |
28 Dec 2023 | 0.0210 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 255,900 |
27 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
22 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
21 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100 |
20 Dec 2023 | 0.0240 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 513,600 |
19 Dec 2023 | 0.0220 | 0.0270 | 0.0220 | 0.0250 | 0.0250 | 151,800 |
18 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 16,000 |
15 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
14 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 134,100 |
13 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 200,000 |
12 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,100 |
11 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
08 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 111,000 |
07 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
06 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
05 Dec 2023 | 0.0240 | 0.0250 | 0.0200 | 0.0210 | 0.0210 | 120,200 |
04 Dec 2023 | 0.0210 | 0.0250 | 0.0200 | 0.0240 | 0.0240 | 120,300 |
01 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 68,400 |
30 Nov 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 164,800 |
29 Nov 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 125,200 |
28 Nov 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Nov 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 153,600 |
24 Nov 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 292,000 |
23 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 100,100 |
22 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
21 Nov 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,911,000 |
20 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
16 Nov 2023 | 0.0260 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 120,200 |
15 Nov 2023 | 0.0230 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 120,200 |
14 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
10 Nov 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 170,100 |
09 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
08 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 160,000 |
07 Nov 2023 | 0.0240 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 120,300 |
06 Nov 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |