Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 310,108 |
07 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 184,250 |
06 May 2024 | 0.0110 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 9,357,159 |
03 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 416,423 |
02 May 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 4,975,600 |
01 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10,423,305 |
30 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,130,000 |
29 Apr 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 578,333 |
26 Apr 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 20,629,167 |
24 Apr 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,520,251 |
23 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 380,697 |
22 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,130,820 |
19 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 16,625,199 |
18 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 10,378,986 |
17 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,420,997 |
15 Apr 2024 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 2,331,505 |
12 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 7,261,655 |
11 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,043,968 |
10 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 753,142 |
09 Apr 2024 | 0.0105 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 843,386 |
08 Apr 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 7,351,661 |
05 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,777,605 |
04 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,909,509 |
03 Apr 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 5,641,787 |
02 Apr 2024 | 0.0110 | 0.0160 | 0.0110 | 0.0150 | 0.0150 | 19,228,927 |
28 Mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 2,456,492 |
27 Mar 2024 | 0.0140 | 0.0150 | 0.0110 | 0.0120 | 0.0120 | 6,890,039 |
26 Mar 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
25 Mar 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
22 Mar 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 190,333 |
21 Mar 2024 | 0.0117 | 0.0134 | 0.0117 | 0.0134 | 0.0134 | 2,916,845 |
20 Mar 2024 | 0.0126 | 0.0126 | 0.0117 | 0.0117 | 0.0117 | 5,331,008 |
19 Mar 2024 | 0.0142 | 0.0142 | 0.0134 | 0.0134 | 0.0134 | 2,791,217 |
18 Mar 2024 | 0.0134 | 0.0142 | 0.0134 | 0.0142 | 0.0142 | 135,784 |
15 Mar 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 2,015,245 |
14 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 368,914 |
13 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 130,561 |
12 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 306,525 |
11 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 868,397 |
08 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 323,000 |
07 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,132,793 |
06 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 828,494 |
05 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 265,372 |
04 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,170,519 |
01 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 831,320 |
29 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 946,431 |
28 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,307,246 |
27 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,022,493 |
26 Feb 2024 | 0.0200 | 0.0210 | 0.0195 | 0.0200 | 0.0200 | 2,693,347 |
23 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 7,959,507 |
22 Feb 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 3,538,967 |
21 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
20 Feb 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 986,145 |
19 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 427,000 |
16 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 999,313 |
15 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 114,809 |
14 Feb 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 330,362 |
13 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 29,757 |
12 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 217,627 |
09 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 382,307 |
08 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,000 |
07 Feb 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,362,159 |
06 Feb 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 5,092,994 |
05 Feb 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 4,661,987 |
02 Feb 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 733,780 |
01 Feb 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 2,126,510 |
31 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 3,858,443 |
30 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 35,193 |
29 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 542,692 |
25 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 108,403 |
24 Jan 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 277,047 |
23 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 200,000 |
22 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,931,014 |
19 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,410,055 |
18 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,158,701 |
17 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
16 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 4,048,877 |
15 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,638 |
12 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
11 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 89,268 |
10 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 777,049 |
09 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 377,841 |
08 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,015,000 |
05 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 351,071 |
04 Jan 2024 | 0.0260 | 0.0265 | 0.0260 | 0.0265 | 0.0265 | 20,540 |
03 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 451,626 |
02 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 18,415,965 |
29 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,386,141 |
28 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 541,982 |
27 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 544,854 |
22 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 766,186 |
21 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 963,373 |
20 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 7,021 |
19 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 232,132 |
18 Dec 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,430,683 |
15 Dec 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 534,472 |
14 Dec 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 3,879,778 |
13 Dec 2023 | 0.0250 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 21,467,375 |
12 Dec 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 484,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |