Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 790 |
15 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 300 |
12 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 110 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 3,806 |
09 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 100 |
08 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 102 |
05 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 550 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 0.0101 | 0.0101 | 0.0095 | 0.0095 | 0.0095 | 3,410 |
02 Apr 2024 | 0.0107 | 0.0108 | 0.0100 | 0.0100 | 0.0100 | 3,279 |
28 Mar 2024 | 0.0111 | 0.0115 | 0.0105 | 0.0109 | 0.0109 | 32,425 |
27 Mar 2024 | 0.0130 | 0.0140 | 0.0111 | 0.0117 | 0.0117 | 25,008 |
26 Mar 2024 | 0.0143 | 0.0143 | 0.0130 | 0.0130 | 0.0130 | 42,014 |
25 Mar 2024 | 0.0160 | 0.0161 | 0.0150 | 0.0150 | 0.0150 | 298,110 |
22 Mar 2024 | 0.0156 | 0.0185 | 0.0156 | 0.0160 | 0.0160 | 91,196 |
21 Mar 2024 | 0.0155 | 0.0190 | 0.0155 | 0.0172 | 0.0172 | 155,696 |
20 Mar 2024 | 0.0170 | 0.0182 | 0.0160 | 0.0160 | 0.0160 | 163,931 |
19 Mar 2024 | 0.0170 | 0.0188 | 0.0165 | 0.0182 | 0.0182 | 190,384 |
18 Mar 2024 | 0.0180 | 0.0189 | 0.0160 | 0.0160 | 0.0160 | 334,572 |
15 Mar 2024 | 0.0161 | 0.0190 | 0.0161 | 0.0175 | 0.0175 | 215,172 |
14 Mar 2024 | 0.0162 | 0.0198 | 0.0162 | 0.0163 | 0.0163 | 191,014 |
13 Mar 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0175 | 0.0175 | 191,710 |
12 Mar 2024 | 0.0184 | 0.0200 | 0.0165 | 0.0195 | 0.0195 | 169,495 |
11 Mar 2024 | 0.0175 | 0.0175 | 0.0160 | 0.0169 | 0.0169 | 245,230 |
08 Mar 2024 | 0.0164 | 0.0180 | 0.0163 | 0.0163 | 0.0163 | 103,963 |
07 Mar 2024 | 0.0185 | 0.0185 | 0.0151 | 0.0157 | 0.0157 | 196,141 |
06 Mar 2024 | 0.0141 | 0.0189 | 0.0141 | 0.0180 | 0.0180 | 219,103 |
05 Mar 2024 | 0.0166 | 0.0189 | 0.0154 | 0.0170 | 0.0170 | 495,746 |
04 Mar 2024 | 0.0211 | 0.0239 | 0.0182 | 0.0190 | 0.0190 | 290,190 |
01 Mar 2024 | 0.0135 | 0.0240 | 0.0135 | 0.0200 | 0.0200 | 1,175,055 |
29 Feb 2024 | 0.0120 | 0.0134 | 0.0120 | 0.0133 | 0.0133 | 1,217,626 |
28 Feb 2024 | 0.0102 | 0.0120 | 0.0102 | 0.0105 | 0.0105 | 692,307 |
27 Feb 2024 | 0.0101 | 0.0124 | 0.0101 | 0.0110 | 0.0110 | 1,017,654 |
26 Feb 2024 | 0.0111 | 0.0125 | 0.0111 | 0.0120 | 0.0120 | 784,212 |
23 Feb 2024 | 0.0119 | 0.0126 | 0.0113 | 0.0118 | 0.0118 | 35,362 |
22 Feb 2024 | 0.0136 | 0.0141 | 0.0120 | 0.0120 | 0.0120 | 30,242 |
21 Feb 2024 | 0.0162 | 0.0166 | 0.0155 | 0.0156 | 0.0156 | 21,153 |
20 Feb 2024 | 0.0171 | 0.0176 | 0.0171 | 0.0171 | 0.0171 | 3,394 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.0162 | 0.0190 | 0.0162 | 0.0174 | 0.0174 | 6,416 |
15 Feb 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0195 | 0.0195 | 34,604 |
14 Feb 2024 | 0.0171 | 0.0230 | 0.0165 | 0.0198 | 0.0198 | 1,180,684 |
13 Feb 2024 | 0.0300 | 0.0370 | 0.0284 | 0.0302 | 0.0302 | 520,761 |
12 Feb 2024 | 0.0195 | 0.0250 | 0.0195 | 0.0245 | 0.0245 | 1,279,820 |
09 Feb 2024 | 0.0190 | 0.0210 | 0.0163 | 0.0210 | 0.0210 | 23,532 |
08 Feb 2024 | 0.0250 | 0.0265 | 0.0180 | 0.0212 | 0.0212 | 184,399 |
07 Feb 2024 | 0.0325 | 0.0613 | 0.0200 | 0.0210 | 0.0210 | 333,748 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 0.3900 | 0.3927 | 0.0919 | 0.0919 | 0.0919 | 964,387 |
02 Feb 2024 | 0.3703 | 0.3832 | 0.3651 | 0.3651 | 0.3651 | 17,018 |
01 Feb 2024 | 0.3831 | 0.4049 | 0.3756 | 0.3856 | 0.3856 | 75,001 |
31 Jan 2024 | 0.4101 | 0.4149 | 0.4059 | 0.4086 | 0.4086 | 17,371 |
30 Jan 2024 | 0.4479 | 0.4524 | 0.4051 | 0.4104 | 0.4104 | 15,386 |
29 Jan 2024 | 0.4200 | 0.4328 | 0.4016 | 0.4193 | 0.4193 | 23,390 |
26 Jan 2024 | 0.3860 | 0.4294 | 0.3800 | 0.4211 | 0.4211 | 42,447 |
25 Jan 2024 | 0.3950 | 0.4000 | 0.3612 | 0.3756 | 0.3756 | 86,234 |
24 Jan 2024 | 0.4100 | 0.4227 | 0.3917 | 0.3941 | 0.3941 | 55,085 |
23 Jan 2024 | 0.4300 | 0.4410 | 0.4070 | 0.4124 | 0.4124 | 23,973 |
22 Jan 2024 | 0.4290 | 0.4628 | 0.4141 | 0.4220 | 0.4220 | 56,218 |
19 Jan 2024 | 0.4522 | 0.4568 | 0.3915 | 0.4275 | 0.4275 | 221,225 |
18 Jan 2024 | 0.4801 | 0.4848 | 0.4285 | 0.4453 | 0.4453 | 56,140 |
17 Jan 2024 | 0.5000 | 0.5000 | 0.4766 | 0.4800 | 0.4800 | 21,055 |
16 Jan 2024 | 0.5000 | 0.5125 | 0.4826 | 0.4966 | 0.4966 | 18,063 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.5193 | 0.5353 | 0.5001 | 0.5179 | 0.5179 | 44,692 |
11 Jan 2024 | 0.5699 | 0.5699 | 0.5134 | 0.5208 | 0.5208 | 49,526 |
10 Jan 2024 | 0.5701 | 0.5705 | 0.5441 | 0.5540 | 0.5540 | 2,940 |
09 Jan 2024 | 0.5700 | 0.5800 | 0.5632 | 0.5632 | 0.5632 | 17,224 |
08 Jan 2024 | 0.5234 | 0.5649 | 0.5234 | 0.5573 | 0.5573 | 31,577 |
05 Jan 2024 | 0.5221 | 0.5400 | 0.5117 | 0.5211 | 0.5211 | 52,900 |
04 Jan 2024 | 0.5720 | 0.5720 | 0.5350 | 0.5469 | 0.5469 | 38,425 |
03 Jan 2024 | 0.6119 | 0.6122 | 0.5593 | 0.5775 | 0.5775 | 37,706 |
02 Jan 2024 | 0.6300 | 0.6494 | 0.6069 | 0.6137 | 0.6137 | 24,063 |
29 Dec 2023 | 0.6650 | 0.6660 | 0.6167 | 0.6351 | 0.6351 | 31,450 |
28 Dec 2023 | 0.6600 | 0.6899 | 0.6396 | 0.6858 | 0.6858 | 60,133 |
27 Dec 2023 | 0.7177 | 0.7177 | 0.6750 | 0.6800 | 0.6800 | 51,745 |
22 Dec 2023 | 0.6701 | 0.7307 | 0.6600 | 0.6963 | 0.6963 | 131,630 |
21 Dec 2023 | 0.6700 | 0.6982 | 0.6500 | 0.6770 | 0.6770 | 47,153 |
20 Dec 2023 | 0.6700 | 0.7570 | 0.6412 | 0.7072 | 0.7072 | 131,579 |
19 Dec 2023 | 0.6100 | 0.6712 | 0.6000 | 0.6569 | 0.6569 | 89,194 |
18 Dec 2023 | 0.6297 | 0.6400 | 0.5500 | 0.5897 | 0.5897 | 58,984 |
15 Dec 2023 | 0.6821 | 0.6898 | 0.6150 | 0.6150 | 0.6150 | 50,360 |
14 Dec 2023 | 0.5983 | 0.7020 | 0.5900 | 0.6556 | 0.6556 | 183,448 |
13 Dec 2023 | 0.5140 | 0.5199 | 0.4753 | 0.4963 | 0.4963 | 13,095 |
12 Dec 2023 | 0.5439 | 0.5439 | 0.5005 | 0.5240 | 0.5240 | 46,486 |
11 Dec 2023 | 0.5762 | 0.5770 | 0.5310 | 0.5426 | 0.5426 | 37,656 |
08 Dec 2023 | 0.5700 | 0.6049 | 0.5611 | 0.5672 | 0.5672 | 26,819 |
07 Dec 2023 | 0.6001 | 0.6061 | 0.5510 | 0.5914 | 0.5914 | 143,068 |
06 Dec 2023 | 0.5945 | 0.6244 | 0.5804 | 0.6023 | 0.6023 | 15,093 |
05 Dec 2023 | 0.5911 | 0.6099 | 0.5766 | 0.5883 | 0.5883 | 39,815 |
04 Dec 2023 | 0.5670 | 0.6384 | 0.5605 | 0.6000 | 0.6000 | 74,335 |
01 Dec 2023 | 0.5089 | 0.5646 | 0.5000 | 0.5509 | 0.5509 | 10,268 |
30 Nov 2023 | 0.5299 | 0.5300 | 0.5006 | 0.5104 | 0.5104 | 22,486 |
29 Nov 2023 | 0.5233 | 0.5699 | 0.5117 | 0.5301 | 0.5301 | 52,154 |
28 Nov 2023 | 0.5300 | 0.5364 | 0.4808 | 0.5036 | 0.5036 | 32,170 |
27 Nov 2023 | 0.5400 | 0.5518 | 0.5262 | 0.5285 | 0.5285 | 16,515 |
24 Nov 2023 | 0.5490 | 0.5564 | 0.5270 | 0.5450 | 0.5450 | 19,976 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 0.5271 | 0.5540 | 0.5244 | 0.5378 | 0.5378 | 8,024 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |