Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0670 | 0.0670 | 0.0600 | 0.0600 | 0.0600 | 844,521 |
24 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 19,880 |
23 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 433,229 |
22 Apr 2024 | 0.0710 | 0.0720 | 0.0550 | 0.0640 | 0.0640 | 4,001,944 |
19 Apr 2024 | 0.0730 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 244,114 |
18 Apr 2024 | 0.0710 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 384,942 |
17 Apr 2024 | 0.0740 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 405,515 |
16 Apr 2024 | 0.0830 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 1,143,075 |
15 Apr 2024 | 0.0840 | 0.0850 | 0.0780 | 0.0810 | 0.0810 | 788,822 |
12 Apr 2024 | 0.0760 | 0.0880 | 0.0740 | 0.0880 | 0.0880 | 763,783 |
11 Apr 2024 | 0.0710 | 0.0760 | 0.0710 | 0.0760 | 0.0760 | 520,523 |
10 Apr 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 90,314 |
09 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 15,256 |
08 Apr 2024 | 0.0710 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 650,715 |
05 Apr 2024 | 0.0700 | 0.0730 | 0.0670 | 0.0710 | 0.0710 | 1,084,224 |
04 Apr 2024 | 0.0770 | 0.0770 | 0.0710 | 0.0720 | 0.0720 | 965,232 |
03 Apr 2024 | 0.0730 | 0.0790 | 0.0710 | 0.0740 | 0.0740 | 1,221,069 |
02 Apr 2024 | 0.0630 | 0.0710 | 0.0630 | 0.0710 | 0.0710 | 728,533 |
28 Mar 2024 | 0.0660 | 0.0660 | 0.0600 | 0.0630 | 0.0630 | 172,608 |
27 Mar 2024 | 0.0610 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 418,807 |
26 Mar 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0580 | 0.0580 | 444,549 |
25 Mar 2024 | 0.0550 | 0.0730 | 0.0550 | 0.0610 | 0.0610 | 4,304,119 |
22 Mar 2024 | 0.0470 | 0.0550 | 0.0470 | 0.0550 | 0.0550 | 745,915 |
21 Mar 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 260,363 |
20 Mar 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 159,989 |
19 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 487,371 |
18 Mar 2024 | 0.0420 | 0.0500 | 0.0420 | 0.0500 | 0.0500 | 457,942 |
15 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 29,367 |
14 Mar 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 286,656 |
13 Mar 2024 | 0.0440 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 1,299,619 |
12 Mar 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 78,911 |
11 Mar 2024 | 0.0450 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 357,161 |
08 Mar 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 182,597 |
07 Mar 2024 | 0.0500 | 0.0510 | 0.0440 | 0.0500 | 0.0500 | 292,642 |
06 Mar 2024 | 0.0480 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 428,565 |
05 Mar 2024 | 0.0420 | 0.0590 | 0.0420 | 0.0500 | 0.0500 | 7,720,279 |
04 Mar 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 80,205 |
01 Mar 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,998,372 |
29 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 13,413 |
28 Feb 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 55,564 |
27 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,000 |
26 Feb 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 257,000 |
23 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
22 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 25,288 |
21 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 169,868 |
20 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
19 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 121,672 |
16 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 159,486 |
15 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 465,618 |
14 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 45,088 |
13 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 174,932 |
12 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 38,114 |
09 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 1,005,160 |
08 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,255,936 |
07 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 243,911 |
06 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 328,000 |
05 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 296,037 |
02 Feb 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 7,217 |
01 Feb 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 21,056 |
31 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 51,533 |
30 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 413,254 |
29 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6,447 |
25 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 481,185 |
24 Jan 2024 | 0.0320 | 0.0400 | 0.0320 | 0.0400 | 0.0400 | 76,448 |
23 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
22 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 17,500 |
19 Jan 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 1,552,959 |
18 Jan 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 840,056 |
17 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
16 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 249,382 |
15 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
12 Jan 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 369,655 |
11 Jan 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 485,813 |
10 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
09 Jan 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 617,607 |
08 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 98,970 |
05 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 459,900 |
04 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 298,636 |
03 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 276,327 |
02 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,023,673 |
29 Dec 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 747,988 |
28 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 371,445 |
27 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 208,042 |
22 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 381,400 |
21 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 44,731 |
20 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 200,000 |
19 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 261,617 |
18 Dec 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,293,000 |
15 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 256,644 |
14 Dec 2023 | 0.0430 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 43,028 |
13 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 11,800 |
12 Dec 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 485,066 |
11 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 229,000 |
08 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 335,254 |
06 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 162,197 |
05 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 331,049 |
04 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
01 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 327,909 |
30 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 149,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |