Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0110 | 0.0160 | 0.0110 | 0.0150 | 0.0150 | 1,098,500 |
27 Mar 2024 | 0.0110 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 915,700 |
26 Mar 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 412,800 |
25 Mar 2024 | 0.0120 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 390,600 |
22 Mar 2024 | 0.0090 | 0.0120 | 0.0090 | 0.0100 | 0.0100 | 363,700 |
21 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 108,400 |
20 Mar 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 297,500 |
19 Mar 2024 | 0.0130 | 0.0130 | 0.0060 | 0.0090 | 0.0090 | 3,125,300 |
18 Mar 2024 | 0.0120 | 0.0170 | 0.0110 | 0.0130 | 0.0130 | 845,900 |
15 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 175,700 |
14 Mar 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 29,500 |
13 Mar 2024 | 0.0090 | 0.0130 | 0.0090 | 0.0110 | 0.0110 | 390,000 |
12 Mar 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 46,700 |
11 Mar 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 382,300 |
08 Mar 2024 | 0.0130 | 0.0130 | 0.0090 | 0.0110 | 0.0110 | 3,912,400 |
07 Mar 2024 | 0.0140 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 426,900 |
06 Mar 2024 | 0.0120 | 0.0160 | 0.0120 | 0.0130 | 0.0130 | 1,239,700 |
05 Mar 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0130 | 0.0130 | 1,265,500 |
04 Mar 2024 | 0.0140 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 278,100 |
01 Mar 2024 | 0.0160 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 58,500 |
29 Feb 2024 | 0.0160 | 0.0210 | 0.0150 | 0.0160 | 0.0160 | 237,700 |
28 Feb 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 473,200 |
27 Feb 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 194,900 |
26 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 60,100 |
23 Feb 2024 | 0.0190 | 0.0190 | 0.0140 | 0.0180 | 0.0180 | 300,400 |
22 Feb 2024 | 0.0210 | 0.0220 | 0.0140 | 0.0140 | 0.0140 | 281,500 |
21 Feb 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 333,800 |
20 Feb 2024 | 0.0190 | 0.0250 | 0.0170 | 0.0240 | 0.0240 | 1,002,600 |
16 Feb 2024 | 0.0170 | 0.0190 | 0.0120 | 0.0190 | 0.0190 | 596,400 |
15 Feb 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 320,100 |
14 Feb 2024 | 0.0190 | 0.0210 | 0.0150 | 0.0160 | 0.0160 | 771,800 |
13 Feb 2024 | 0.0120 | 0.0210 | 0.0120 | 0.0190 | 0.0190 | 56,000 |
12 Feb 2024 | 0.0200 | 0.0250 | 0.0180 | 0.0200 | 0.0200 | 353,000 |
09 Feb 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 850,300 |
08 Feb 2024 | 0.0140 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 394,000 |
07 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 235,200 |
06 Feb 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0140 | 0.0140 | 313,400 |
05 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 170,700 |
02 Feb 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 143,900 |
01 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 386,400 |
31 Jan 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 331,800 |
30 Jan 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0120 | 0.0120 | 417,000 |
29 Jan 2024 | 0.0130 | 0.0150 | 0.0070 | 0.0090 | 0.0090 | 262,300 |
26 Jan 2024 | 0.0130 | 0.0170 | 0.0130 | 0.0140 | 0.0140 | 286,400 |
25 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 70,700 |
24 Jan 2024 | 0.0080 | 0.0130 | 0.0080 | 0.0110 | 0.0110 | 378,900 |
23 Jan 2024 | 0.0090 | 0.0130 | 0.0090 | 0.0120 | 0.0120 | 1,083,000 |
22 Jan 2024 | 0.0090 | 0.0140 | 0.0090 | 0.0110 | 0.0110 | 712,100 |
19 Jan 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 190,500 |
18 Jan 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 575,600 |
17 Jan 2024 | 0.0060 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 15,700,900 |
16 Jan 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 2,106,900 |
12 Jan 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 3,061,700 |
11 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,180,800 |
10 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,380,000 |
09 Jan 2024 | 0.0080 | 0.0090 | 0.0060 | 0.0070 | 0.0070 | 5,393,100 |
08 Jan 2024 | 0.0080 | 0.0110 | 0.0070 | 0.0080 | 0.0080 | 1,061,800 |
05 Jan 2024 | 0.0120 | 0.0120 | 0.0070 | 0.0090 | 0.0090 | 2,016,200 |
04 Jan 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 97,900 |
03 Jan 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 175,600 |
02 Jan 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 318,100 |
29 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 366,400 |
28 Dec 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 126,700 |
27 Dec 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 465,700 |
26 Dec 2023 | 0.0140 | 0.0140 | 0.0090 | 0.0100 | 0.0100 | 940,200 |
22 Dec 2023 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 170,000 |
21 Dec 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 86,800 |
20 Dec 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 50,100 |
19 Dec 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 279,500 |
18 Dec 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 236,100 |
15 Dec 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 97,500 |
14 Dec 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 254,100 |
13 Dec 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 12,500 |
12 Dec 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 70,200 |
11 Dec 2023 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 594,700 |
08 Dec 2023 | 0.0160 | 0.0180 | 0.0140 | 0.0170 | 0.0170 | 671,100 |
07 Dec 2023 | 0.0160 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 85,800 |
06 Dec 2023 | 0.0160 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 94,800 |
05 Dec 2023 | 0.0180 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 59,800 |
04 Dec 2023 | 0.0160 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 53,100 |
01 Dec 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 71,800 |
30 Nov 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 57,100 |
29 Nov 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 75,100 |
28 Nov 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 140,100 |
27 Nov 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 39,500 |
24 Nov 2023 | 0.0220 | 0.0220 | 0.0170 | 0.0180 | 0.0180 | 34,300 |
22 Nov 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 53,600 |
21 Nov 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 139,700 |
20 Nov 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 21,300 |
17 Nov 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 5,600 |
16 Nov 2023 | 0.0220 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 179,800 |
15 Nov 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 54,800 |
14 Nov 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 55,400 |
13 Nov 2023 | 0.0190 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 131,600 |
10 Nov 2023 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 115,400 |
09 Nov 2023 | 0.0180 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 6,600 |
08 Nov 2023 | 0.0210 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 100,400 |
07 Nov 2023 | 0.0200 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 245,000 |
06 Nov 2023 | 0.0200 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 136,900 |
03 Nov 2023 | 0.0240 | 0.0240 | 0.0200 | 0.0220 | 0.0220 | 32,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |