Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0026 | 0.0026 | 12,800 |
25 Apr 2024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 0.0024 | 100,000 |
24 Apr 2024 | 0.0028 | 0.0028 | 0.0024 | 0.0025 | 0.0025 | 390,600 |
23 Apr 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 0.0025 | 153,000 |
22 Apr 2024 | 0.0026 | 0.0026 | 0.0025 | 0.0025 | 0.0025 | 60,000 |
19 Apr 2024 | 0.0027 | 0.0027 | 0.0026 | 0.0026 | 0.0026 | 45,400 |
18 Apr 2024 | 0.0028 | 0.0029 | 0.0028 | 0.0028 | 0.0028 | 74,100 |
17 Apr 2024 | 0.0029 | 0.0029 | 0.0024 | 0.0024 | 0.0024 | 349,900 |
16 Apr 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
15 Apr 2024 | 0.0033 | 0.0033 | 0.0027 | 0.0032 | 0.0032 | 281,800 |
12 Apr 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
11 Apr 2024 | 0.0030 | 0.0030 | 0.0026 | 0.0027 | 0.0027 | 125,700 |
10 Apr 2024 | 0.0032 | 0.0036 | 0.0026 | 0.0026 | 0.0026 | 590,000 |
09 Apr 2024 | 0.0029 | 0.0030 | 0.0026 | 0.0030 | 0.0030 | 711,600 |
08 Apr 2024 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 5,100 |
05 Apr 2024 | 0.0029 | 0.0032 | 0.0029 | 0.0032 | 0.0032 | 126,500 |
04 Apr 2024 | 0.0021 | 0.0031 | 0.0021 | 0.0031 | 0.0031 | 91,500 |
03 Apr 2024 | 0.0023 | 0.0026 | 0.0023 | 0.0026 | 0.0026 | 576,700 |
02 Apr 2024 | 0.0027 | 0.0030 | 0.0021 | 0.0021 | 0.0021 | 1,500,200 |
01 Apr 2024 | 0.0033 | 0.0033 | 0.0023 | 0.0027 | 0.0027 | 3,902,400 |
28 Mar 2024 | 0.0039 | 0.0058 | 0.0025 | 0.0031 | 0.0031 | 40,462,300 |
27 Mar 2024 | 0.0022 | 0.0026 | 0.0020 | 0.0023 | 0.0023 | 10,001,900 |
26 Mar 2024 | 0.0025 | 0.0025 | 0.0023 | 0.0023 | 0.0023 | 2,674,900 |
25 Mar 2024 | 0.0037 | 0.0040 | 0.0030 | 0.0031 | 0.0031 | 181,300 |
22 Mar 2024 | 0.0022 | 0.0034 | 0.0022 | 0.0034 | 0.0034 | 5,400 |
21 Mar 2024 | 0.0030 | 0.0030 | 0.0023 | 0.0023 | 0.0023 | 132,300 |
20 Mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,000 |
19 Mar 2024 | 0.0034 | 0.0037 | 0.0030 | 0.0036 | 0.0036 | 40,800 |
18 Mar 2024 | 0.0023 | 0.0037 | 0.0022 | 0.0023 | 0.0023 | 1,697,900 |
15 Mar 2024 | 0.0029 | 0.0035 | 0.0029 | 0.0035 | 0.0035 | 29,500 |
14 Mar 2024 | 0.0036 | 0.0036 | 0.0025 | 0.0025 | 0.0025 | 222,100 |
13 Mar 2024 | 0.0040 | 0.0042 | 0.0029 | 0.0029 | 0.0029 | 60,000 |
12 Mar 2024 | 0.0044 | 0.0044 | 0.0036 | 0.0044 | 0.0044 | 127,800 |
11 Mar 2024 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 64,300 |
08 Mar 2024 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 200 |
07 Mar 2024 | 0.0040 | 0.0042 | 0.0040 | 0.0042 | 0.0042 | 19,700 |
06 Mar 2024 | 0.0034 | 0.0045 | 0.0034 | 0.0039 | 0.0039 | 168,000 |
05 Mar 2024 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 33,800 |
04 Mar 2024 | 0.0033 | 0.0037 | 0.0031 | 0.0033 | 0.0033 | 106,800 |
01 Mar 2024 | 0.0031 | 0.0036 | 0.0031 | 0.0033 | 0.0033 | 34,500 |
29 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
28 Feb 2024 | 0.0030 | 0.0035 | 0.0029 | 0.0035 | 0.0035 | 43,100 |
27 Feb 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 12,300 |
26 Feb 2024 | 0.0029 | 0.0033 | 0.0029 | 0.0030 | 0.0030 | 320,800 |
23 Feb 2024 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
22 Feb 2024 | 0.0039 | 0.0039 | 0.0026 | 0.0036 | 0.0036 | 11,000 |
21 Feb 2024 | 0.0033 | 0.0043 | 0.0025 | 0.0043 | 0.0043 | 65,200 |
20 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
16 Feb 2024 | 0.0037 | 0.0044 | 0.0037 | 0.0040 | 0.0040 | 35,500 |
15 Feb 2024 | 0.0037 | 0.0044 | 0.0037 | 0.0044 | 0.0044 | 6,400 |
14 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
13 Feb 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 8,400 |
12 Feb 2024 | 0.0040 | 0.0046 | 0.0038 | 0.0041 | 0.0041 | 127,200 |
09 Feb 2024 | 0.0021 | 0.0035 | 0.0021 | 0.0033 | 0.0033 | 372,000 |
08 Feb 2024 | 0.0024 | 0.0026 | 0.0021 | 0.0021 | 0.0021 | 375,900 |
07 Feb 2024 | 0.0040 | 0.0044 | 0.0010 | 0.0023 | 0.0023 | 8,001,000 |
06 Feb 2024 | 0.0050 | 0.0060 | 0.0035 | 0.0040 | 0.0040 | 1,332,200 |
05 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 8,600 |
02 Feb 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 65,600 |
01 Feb 2024 | 0.0048 | 0.0048 | 0.0047 | 0.0047 | 0.0047 | 900 |
31 Jan 2024 | 0.0060 | 0.0061 | 0.0050 | 0.0060 | 0.0060 | 133,800 |
30 Jan 2024 | 0.0055 | 0.0064 | 0.0055 | 0.0064 | 0.0064 | 15,100 |
29 Jan 2024 | 0.0060 | 0.0064 | 0.0033 | 0.0050 | 0.0050 | 422,200 |
26 Jan 2024 | 0.0070 | 0.0070 | 0.0059 | 0.0062 | 0.0062 | 883,600 |
25 Jan 2024 | 0.0074 | 0.0074 | 0.0063 | 0.0067 | 0.0067 | 502,000 |
24 Jan 2024 | 0.0086 | 0.0086 | 0.0066 | 0.0068 | 0.0068 | 653,700 |
23 Jan 2024 | 0.0093 | 0.0093 | 0.0071 | 0.0071 | 0.0071 | 311,600 |
22 Jan 2024 | 0.0093 | 0.0093 | 0.0085 | 0.0093 | 0.0093 | 149,200 |
19 Jan 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0089 | 0.0089 | 71,500 |
18 Jan 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
17 Jan 2024 | 0.0095 | 0.0095 | 0.0092 | 0.0095 | 0.0095 | 28,300 |
16 Jan 2024 | 0.0104 | 0.0104 | 0.0085 | 0.0085 | 0.0085 | 54,000 |
12 Jan 2024 | 0.0108 | 0.0120 | 0.0095 | 0.0098 | 0.0098 | 33,300 |
11 Jan 2024 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 0.0090 | 19,600 |
10 Jan 2024 | 0.0072 | 0.0076 | 0.0072 | 0.0076 | 0.0076 | 23,300 |
09 Jan 2024 | 0.0072 | 0.0072 | 0.0070 | 0.0070 | 0.0070 | 14,900 |
08 Jan 2024 | 0.0085 | 0.0085 | 0.0066 | 0.0072 | 0.0072 | 866,200 |
05 Jan 2024 | 0.0110 | 0.0134 | 0.0068 | 0.0085 | 0.0085 | 382,200 |
04 Jan 2024 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 4,500 |
03 Jan 2024 | 0.0069 | 0.0100 | 0.0069 | 0.0096 | 0.0096 | 18,500 |
02 Jan 2024 | 0.0089 | 0.0112 | 0.0060 | 0.0082 | 0.0082 | 904,400 |
29 Dec 2023 | 0.0086 | 0.0089 | 0.0077 | 0.0087 | 0.0087 | 69,500 |
28 Dec 2023 | 0.0089 | 0.0089 | 0.0084 | 0.0084 | 0.0084 | 3,900 |
27 Dec 2023 | 0.0088 | 0.0089 | 0.0070 | 0.0070 | 0.0070 | 296,700 |
26 Dec 2023 | 0.0097 | 0.0105 | 0.0082 | 0.0082 | 0.0082 | 1,584,900 |
22 Dec 2023 | 0.0095 | 0.0130 | 0.0095 | 0.0103 | 0.0103 | 543,700 |
21 Dec 2023 | 0.0100 | 0.0120 | 0.0095 | 0.0095 | 0.0095 | 695,600 |
20 Dec 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0097 | 0.0097 | 31,100 |
19 Dec 2023 | 0.0097 | 0.0110 | 0.0094 | 0.0100 | 0.0100 | 33,100 |
18 Dec 2023 | 0.0102 | 0.0110 | 0.0089 | 0.0089 | 0.0089 | 212,300 |
15 Dec 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0091 | 0.0091 | 134,200 |
14 Dec 2023 | 0.0091 | 0.0100 | 0.0080 | 0.0085 | 0.0085 | 260,300 |
13 Dec 2023 | 0.0090 | 0.0090 | 0.0081 | 0.0081 | 0.0081 | 181,700 |
12 Dec 2023 | 0.0089 | 0.0095 | 0.0080 | 0.0080 | 0.0080 | 354,200 |
11 Dec 2023 | 0.0089 | 0.0100 | 0.0080 | 0.0082 | 0.0082 | 592,400 |
08 Dec 2023 | 0.0106 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 145,000 |
07 Dec 2023 | 0.0099 | 0.0103 | 0.0086 | 0.0103 | 0.0103 | 406,300 |
06 Dec 2023 | 0.0091 | 0.0098 | 0.0091 | 0.0097 | 0.0097 | 243,700 |
05 Dec 2023 | 0.0099 | 0.0124 | 0.0088 | 0.0088 | 0.0088 | 3,013,400 |
04 Dec 2023 | 0.0141 | 0.0160 | 0.0081 | 0.0084 | 0.0084 | 5,977,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |