Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,620,000 |
18 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 760,000 |
15 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
14 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,004,000 |
13 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 721,200 |
12 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 40,000 |
11 Mar 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 377,100 |
08 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,143,200 |
07 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 637,700 |
05 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,600,300 |
04 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 610,100 |
01 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
29 Feb 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 21,175,500 |
28 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,663,000 |
27 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
26 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 20,300 |
23 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,279,000 |
22 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 235,000 |
21 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 366,000 |
20 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 210,000 |
19 Feb 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 1,859,000 |
16 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 9,673,000 |
15 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,590,000 |
14 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 298,300 |
13 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 484,000 |
09 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 600,000 |
07 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 400,000 |
06 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 928,300 |
05 Feb 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 9,020,000 |
02 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
01 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,275,000 |
31 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,300,800 |
30 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 110,000 |
29 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
26 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000,000 |
25 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,000,000 |
24 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,600,900 |
23 Jan 2024 | 0.0080 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 12,195,000 |
22 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 9,210,200 |
19 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 848,900 |
17 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 18,517,800 |
16 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 715,100 |
15 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 420,000 |
08 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,248,800 |
05 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 408,400 |
04 Jan 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,022,500 |
03 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 599,000 |
02 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 204,100 |
29 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,100 |
28 Dec 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 2,486,100 |
27 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,246,600 |
26 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
22 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
21 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 80,000 |
20 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
19 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 70,100 |
18 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,569,600 |
15 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 668,000 |
13 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 502,500 |
12 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 650,100 |
11 Dec 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,410,100 |
08 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,293,700 |
07 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 850,000 |
06 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,062,800 |
05 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 650,000 |
04 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 749,700 |
01 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
29 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,454,600 |
28 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
27 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,764,900 |
24 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,700,000 |
23 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Nov 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,237,500 |
21 Nov 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,217,000 |
20 Nov 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,000,000 |
17 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 Nov 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 9,275,000 |
14 Nov 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,154,500 |
10 Nov 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 650,000 |
09 Nov 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 11,100 |
08 Nov 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 730,000 |
07 Nov 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,287,600 |
06 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
03 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 400,000 |
02 Nov 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500,300 |
01 Nov 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,577,200 |
31 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
30 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500,000 |
27 Oct 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
26 Oct 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 48,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |