Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 487,371 |
18 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 487,371 |
17 Mar 2024 | 0.0420 | 0.0500 | 0.0420 | 0.0500 | 0.0500 | 457,942 |
14 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 29,367 |
13 Mar 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 286,656 |
12 Mar 2024 | 0.0440 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 1,299,619 |
11 Mar 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 78,911 |
10 Mar 2024 | 0.0450 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 357,161 |
07 Mar 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 182,597 |
06 Mar 2024 | 0.0500 | 0.0510 | 0.0440 | 0.0500 | 0.0500 | 292,642 |
05 Mar 2024 | 0.0480 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 428,565 |
04 Mar 2024 | 0.0420 | 0.0590 | 0.0420 | 0.0500 | 0.0500 | 7,720,279 |
03 Mar 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 80,205 |
29 Feb 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,998,372 |
28 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 13,413 |
27 Feb 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 55,564 |
26 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,000 |
25 Feb 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 257,000 |
22 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
21 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 25,288 |
20 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 169,868 |
19 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
18 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 121,672 |
15 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 159,486 |
14 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 465,618 |
13 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 45,088 |
12 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 174,932 |
11 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 38,114 |
08 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 1,005,160 |
07 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,255,936 |
06 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 243,911 |
05 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 328,000 |
04 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 296,037 |
01 Feb 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 7,217 |
31 Jan 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 21,056 |
30 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 51,533 |
29 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 413,254 |
28 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6,447 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 481,185 |
23 Jan 2024 | 0.0320 | 0.0400 | 0.0320 | 0.0400 | 0.0400 | 76,448 |
22 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
21 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 17,500 |
18 Jan 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 1,552,959 |
17 Jan 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 840,056 |
16 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
15 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 249,382 |
14 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
11 Jan 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 369,655 |
10 Jan 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 485,813 |
09 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
08 Jan 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 617,607 |
07 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 98,970 |
04 Jan 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 459,900 |
03 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 298,636 |
02 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 276,327 |
01 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,023,673 |
28 Dec 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 747,988 |
27 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 371,445 |
26 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 208,042 |
21 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 381,400 |
20 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 44,731 |
19 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 200,000 |
18 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 261,617 |
17 Dec 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,293,000 |
14 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 256,644 |
13 Dec 2023 | 0.0430 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 43,028 |
12 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 11,800 |
11 Dec 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 485,066 |
10 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 229,000 |
07 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 335,254 |
05 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 162,197 |
04 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 331,049 |
03 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
30 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 327,909 |
29 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 149,600 |
28 Nov 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,299 |
27 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
26 Nov 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 13,000 |
23 Nov 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 228,346 |
22 Nov 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 57,988 |
21 Nov 2023 | 0.0450 | 0.0470 | 0.0435 | 0.0435 | 0.0435 | 463,262 |
20 Nov 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 1,008,313 |
19 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 145,625 |
16 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 86,746 |
15 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 104 |
14 Nov 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 14,029 |
13 Nov 2023 | 0.0460 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 350,509 |
12 Nov 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 160,013 |
09 Nov 2023 | 0.0420 | 0.0460 | 0.0400 | 0.0460 | 0.0460 | 324,489 |
08 Nov 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 109,368 |
07 Nov 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
06 Nov 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,273 |
05 Nov 2023 | 0.0380 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 272,585 |
02 Nov 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 173,204 |
01 Nov 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 424,119 |
31 Oct 2023 | 0.0340 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 737,756 |
30 Oct 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 240,000 |
29 Oct 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 250,350 |
26 Oct 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 71,440 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |