Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0620 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 82,027 |
23 Apr 2024 | 0.0630 | 0.0680 | 0.0620 | 0.0630 | 0.0630 | 128,363 |
22 Apr 2024 | 0.0580 | 0.0700 | 0.0580 | 0.0700 | 0.0700 | 3,405,162 |
19 Apr 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 213,045 |
18 Apr 2024 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 42,616 |
17 Apr 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 262,840 |
16 Apr 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 763,343 |
15 Apr 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 157,335 |
12 Apr 2024 | 0.0570 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 198,133 |
11 Apr 2024 | 0.0600 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 593,217 |
10 Apr 2024 | 0.0610 | 0.0620 | 0.0570 | 0.0600 | 0.0600 | 879,831 |
09 Apr 2024 | 0.0590 | 0.0640 | 0.0590 | 0.0630 | 0.0630 | 71,219 |
08 Apr 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 605,384 |
05 Apr 2024 | 0.0540 | 0.0590 | 0.0520 | 0.0560 | 0.0560 | 1,419,700 |
04 Apr 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 626,062 |
03 Apr 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 1,107,362 |
02 Apr 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0510 | 0.0510 | 1,961,778 |
28 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 604,518 |
27 Mar 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 153,348 |
26 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 313,031 |
25 Mar 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 1,052,707 |
22 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 844,854 |
21 Mar 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 678,217 |
20 Mar 2024 | 0.0460 | 0.0510 | 0.0460 | 0.0510 | 0.0510 | 1,203,868 |
19 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0465 | 0.0465 | 319,180 |
18 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 275,957 |
15 Mar 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 425,000 |
14 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 437,095 |
13 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
12 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 66,561 |
11 Mar 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 127,711 |
08 Mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 724,972 |
07 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 273,896 |
06 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 968,834 |
05 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 240,426 |
04 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 601,223 |
01 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 125,382 |
29 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 782,553 |
28 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 281,790 |
27 Feb 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 190,826 |
26 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 1,941,679 |
23 Feb 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 1,451,400 |
22 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 1,952,378 |
21 Feb 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 368,832 |
20 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 11,068 |
19 Feb 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 75,332 |
16 Feb 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 315,846 |
15 Feb 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,052,891 |
14 Feb 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 566,866 |
13 Feb 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 5,291,501 |
12 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,368,735 |
09 Feb 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 452,080 |
08 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
07 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 33,816 |
06 Feb 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 664,677 |
05 Feb 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 194,000 |
02 Feb 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 448,312 |
01 Feb 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 462,383 |
31 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 325,272 |
30 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 3,802 |
29 Jan 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 68,862 |
25 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
24 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 4,615 |
23 Jan 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 21,445 |
22 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 121,449 |
19 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 72,587 |
18 Jan 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 185,451 |
17 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 33,112 |
16 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 85,063 |
15 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 6,000 |
12 Jan 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 135,658 |
11 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 17,153 |
10 Jan 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 166,717 |
09 Jan 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 379,355 |
08 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 543,020 |
05 Jan 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 309,194 |
04 Jan 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 202,761 |
03 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
02 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
29 Dec 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 51,096 |
28 Dec 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 235,728 |
27 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 40,000 |
22 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 101,033 |
21 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 206,186 |
20 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 13,287 |
19 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100,000 |
18 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,967,032 |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 15,251 |
14 Dec 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,018,570 |
13 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 Dec 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 762,504 |
11 Dec 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 62,281 |
08 Dec 2023 | 0.0460 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 5,580,678 |
07 Dec 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 581,983 |
06 Dec 2023 | 0.0430 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 909,260 |
05 Dec 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 70,000 |
04 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
01 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 12,000 |
30 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
29 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 45,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |