Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 20,000 |
07 May 2024 | 0.0520 | 0.0520 | 0.0450 | 0.0520 | 0.0520 | 797,608 |
06 May 2024 | 0.0550 | 0.0600 | 0.0510 | 0.0530 | 0.0530 | 1,222,483 |
03 May 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 557,145 |
02 May 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0460 | 0.0460 | 768,866 |
01 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 298,518 |
30 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 525,839 |
29 Apr 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 65,200 |
26 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 328,690 |
24 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 6,596 |
23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 Apr 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0300 | 0.0300 | 816,208 |
18 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 137,797 |
17 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
16 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 Apr 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 66,571 |
12 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 40,000 |
11 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
10 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
09 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 250,000 |
08 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
05 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
04 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 82,229 |
03 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 80,000 |
02 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 160,000 |
28 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 665,503 |
27 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
26 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 536,194 |
25 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,000 |
22 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 15,788 |
21 Mar 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 264,399 |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
19 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
15 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
14 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 24,000 |
13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
12 Mar 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 185,599 |
11 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
08 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 150,000 |
07 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 37,443 |
06 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 33,000 |
05 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
04 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
01 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 35,000 |
29 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 82,764 |
28 Feb 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 105,864 |
27 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 44,950 |
26 Feb 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 249,400 |
23 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
22 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 77,199 |
21 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 44,152 |
16 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 97,613 |
15 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 153,840 |
13 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 38,000 |
12 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 159,249 |
09 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 100,001 |
07 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 376,434 |
06 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 60,000 |
05 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 335,988 |
02 Feb 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 193,184 |
01 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 115,000 |
31 Jan 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 72,894 |
30 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
29 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13 |
25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 351,997 |
24 Jan 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 81,358 |
23 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
22 Jan 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 470,517 |
19 Jan 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 151,012 |
18 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 416,071 |
17 Jan 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 32,875 |
16 Jan 2024 | 0.0390 | 0.0390 | 0.0340 | 0.0350 | 0.0350 | 296,001 |
15 Jan 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 801,033 |
12 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
10 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200,000 |
09 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
08 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 10,236 |
05 Jan 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 192,904 |
04 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
03 Jan 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 197,400 |
02 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 44,500 |
29 Dec 2023 | 0.0335 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 72,516 |
28 Dec 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 18,116 |
27 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 23,456 |
22 Dec 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 473,025 |
21 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 114,732 |
20 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 45,029 |
19 Dec 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 391,251 |
18 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 300,310 |
15 Dec 2023 | 0.0310 | 0.0360 | 0.0310 | 0.0350 | 0.0350 | 127,872 |
14 Dec 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 195,000 |
13 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
12 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 298,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |