Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,000 |
02 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 8,037,500 |
30 Apr 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 37,001,000 |
29 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,334,300 |
26 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 11,691,100 |
25 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,377,400 |
24 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 7,059,000 |
23 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 13,823,900 |
22 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,138,000 |
19 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 836,900 |
18 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 28,993,500 |
17 Apr 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 62,648,500 |
16 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,340,100 |
15 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,915,900 |
12 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 73,306,200 |
11 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 6,430,000 |
09 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 58,207,700 |
08 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,363,900 |
05 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 37,789,700 |
04 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 7,353,400 |
03 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,745,200 |
02 Apr 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 67,094,400 |
01 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 42,866,500 |
28 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,710,100 |
27 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 858,800 |
26 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,668,800 |
25 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,917,800 |
22 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 569,500 |
21 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,145,000 |
20 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 7,180,200 |
19 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,070,700 |
18 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 472,000 |
15 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,706,200 |
14 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,252,100 |
13 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 11,160,100 |
12 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 22,664,000 |
11 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 64,053,700 |
08 Mar 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 76,442,400 |
07 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,575,000 |
06 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,762,200 |
05 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,725,600 |
04 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,075,000 |
01 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 11,700 |
29 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 855,500 |
28 Feb 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 30,096,800 |
27 Feb 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 118,331,000 |
26 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,418,000 |
23 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 13,495,200 |
22 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,028,700 |
21 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,361,900 |
20 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 795,200 |
19 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,201,700 |
16 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,694,500 |
15 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,529,300 |
14 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 290,200 |
13 Feb 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 534,300 |
09 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 155,100 |
08 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 920,600 |
07 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,384,100 |
06 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 245,000 |
05 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,008,100 |
02 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 377,700 |
01 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 959,800 |
31 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,069,500 |
30 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,870,000 |
29 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 512,700 |
26 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,684,200 |
25 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,902,000 |
24 Jan 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 25,038,300 |
23 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 220,000 |
22 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 772,000 |
19 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,000,000 |
18 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,343,000 |
17 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000,100 |
16 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,277,400 |
15 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 24,654,600 |
12 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 749,100 |
11 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 18,613,400 |
10 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,666,000 |
09 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 410,200 |
08 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,952,500 |
05 Jan 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,969,300 |
04 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 6,599,200 |
03 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,909,000 |
02 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 54,029,200 |
29 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,645,100 |
28 Dec 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 16,687,000 |
27 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 28,368,800 |
26 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,597,600 |
22 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 20,898,700 |
21 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 29,807,000 |
20 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,889,800 |
19 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,220,700 |
18 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,714,700 |
15 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 36,727,700 |
14 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 547,800 |
13 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,001,000 |
12 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 9,737,400 |
11 Dec 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 81,273,100 |
08 Dec 2023 | 0.0080 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 45,632,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |