Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 388,700 |
09 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 27,500 |
08 May 2024 | 0.0110 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 514,600 |
07 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 516,200 |
06 May 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 161,500 |
03 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 161,800 |
02 May 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 989,200 |
01 May 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 74,200 |
30 Apr 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 4,900 |
29 Apr 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0110 | 0.0110 | 469,600 |
26 Apr 2024 | 0.0280 | 0.0280 | 0.0090 | 0.0100 | 0.0100 | 268,900 |
25 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 196,300 |
23 Apr 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 11,600 |
22 Apr 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 7,600 |
19 Apr 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 34,700 |
18 Apr 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 38,500 |
17 Apr 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 5,200 |
16 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 170,000 |
15 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 77,800 |
12 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 210,000 |
11 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 148,700 |
10 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 75,500 |
09 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 122,000 |
08 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 162,000 |
05 Apr 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 520,900 |
04 Apr 2024 | 0.0110 | 0.0110 | 0.0070 | 0.0100 | 0.0100 | 1,549,300 |
03 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 20,800 |
02 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 108,300 |
01 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 536,900 |
28 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 382,900 |
27 Mar 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 112,000 |
26 Mar 2024 | 0.0110 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 733,500 |
25 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 209,700 |
22 Mar 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 373,400 |
21 Mar 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 299,100 |
20 Mar 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 270,200 |
19 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 520,700 |
18 Mar 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 2,739,400 |
15 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,525,200 |
14 Mar 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 206,300 |
13 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 65,000 |
12 Mar 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 102,400 |
11 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 218,800 |
08 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 407,000 |
07 Mar 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 406,800 |
06 Mar 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 407,900 |
05 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 669,300 |
04 Mar 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 119,500 |
01 Mar 2024 | 0.0130 | 0.0140 | 0.0100 | 0.0110 | 0.0110 | 655,600 |
29 Feb 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0130 | 0.0130 | 203,200 |
28 Feb 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0140 | 0.0140 | 389,600 |
27 Feb 2024 | 0.0090 | 0.0170 | 0.0090 | 0.0170 | 0.0170 | 2,520,100 |
26 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 391,600 |
23 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 538,100 |
22 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,808,900 |
21 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 285,500 |
20 Feb 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 721,500 |
16 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,341,600 |
15 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 495,200 |
14 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 222,600 |
13 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 243,100 |
12 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 47,200 |
09 Feb 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 1,437,000 |
08 Feb 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 275,700 |
07 Feb 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0100 | 0.0100 | 47,100 |
06 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 260,500 |
05 Feb 2024 | 0.0100 | 0.0100 | 0.0040 | 0.0090 | 0.0090 | 1,884,000 |
02 Feb 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 298,700 |
01 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 245,100 |
31 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 117,100 |
30 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 384,600 |
29 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 100,600 |
26 Jan 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 629,600 |
25 Jan 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 988,200 |
24 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 355,500 |
23 Jan 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,335,200 |
22 Jan 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 215,600 |
19 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 657,100 |
18 Jan 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 378,900 |
17 Jan 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 209,900 |
16 Jan 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 189,800 |
12 Jan 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,922,700 |
11 Jan 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 709,400 |
10 Jan 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 117,100 |
09 Jan 2024 | 0.0120 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 608,400 |
08 Jan 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 963,300 |
05 Jan 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 168,300 |
04 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 149,300 |
03 Jan 2024 | 0.0130 | 0.0160 | 0.0110 | 0.0120 | 0.0120 | 706,600 |
02 Jan 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 654,400 |
29 Dec 2023 | 0.0110 | 0.0150 | 0.0100 | 0.0120 | 0.0120 | 1,146,800 |
28 Dec 2023 | 0.0120 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 778,000 |
27 Dec 2023 | 0.0080 | 0.0130 | 0.0080 | 0.0100 | 0.0100 | 445,500 |
26 Dec 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 365,100 |
22 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 382,500 |
21 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 346,400 |
20 Dec 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 147,800 |
19 Dec 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 558,000 |
18 Dec 2023 | 0.0120 | 0.0140 | 0.0100 | 0.0120 | 0.0120 | 287,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |