Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 1,066,613 |
02 May 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 155,664 |
01 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 882,647 |
30 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 103,581 |
29 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 532,727 |
26 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 488,342 |
24 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 581,317 |
23 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 330,615 |
22 Apr 2024 | 0.0195 | 0.0195 | 0.0180 | 0.0180 | 0.0180 | 527,038 |
19 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 642,405 |
18 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 222,512 |
17 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 591,980 |
16 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 377,391 |
15 Apr 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,795,813 |
12 Apr 2024 | 0.0185 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 611,193 |
11 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 849,715 |
10 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 98,467 |
09 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 24,729 |
08 Apr 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 1,326,008 |
05 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 698,402 |
04 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 187,995 |
03 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,369,310 |
02 Apr 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 2,756,218 |
28 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 112,927 |
27 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 809,250 |
26 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 291,504 |
25 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 788,937 |
22 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 374,044 |
21 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 117,728 |
20 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 405,454 |
19 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 785,160 |
18 Mar 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 880,862 |
15 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 133,096 |
14 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 749,154 |
13 Mar 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,144,224 |
12 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 201,771 |
11 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 313,490 |
08 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 461,404 |
07 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,332,314 |
06 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 873,365 |
05 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 585,000 |
04 Mar 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,152,058 |
01 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 168,023 |
29 Feb 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 259,053 |
28 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 40,000 |
27 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 240,001 |
26 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 213,057 |
23 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 656,184 |
22 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 754,900 |
21 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 693,704 |
20 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 87,900 |
19 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 43,877 |
16 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 303,331 |
15 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 371,031 |
14 Feb 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 2,010,108 |
13 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40 |
12 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400,000 |
09 Feb 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 731,263 |
08 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
07 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 250,510 |
06 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,108,369 |
05 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,361,229 |
02 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,296,821 |
01 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 385,038 |
31 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,924,581 |
30 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,305,967 |
29 Jan 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 1,183,481 |
25 Jan 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,086,982 |
24 Jan 2024 | 0.0290 | 0.0295 | 0.0280 | 0.0280 | 0.0280 | 981,907 |
23 Jan 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 3,521,968 |
22 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 593,252 |
19 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 322,237 |
18 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 652,184 |
17 Jan 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 1,418,811 |
16 Jan 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 123,164 |
15 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 23,125 |
12 Jan 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 348,344 |
11 Jan 2024 | 0.0345 | 0.0350 | 0.0345 | 0.0350 | 0.0350 | 14,425 |
10 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 196,531 |
09 Jan 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 995,724 |
08 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 243,409 |
05 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 136,796 |
04 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 674,513 |
03 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 130,273 |
02 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 2,042,166 |
29 Dec 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 811,777 |
28 Dec 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 911,272 |
27 Dec 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 844,717 |
22 Dec 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,230,305 |
21 Dec 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 616,120 |
20 Dec 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 736,846 |
19 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 3,253,155 |
18 Dec 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 827,045 |
15 Dec 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 684,647 |
14 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0355 | 0.0355 | 1,154,801 |
13 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 622,196 |
12 Dec 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,013,068 |
11 Dec 2023 | 0.0330 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 1,922,306 |
08 Dec 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 739,292 |
07 Dec 2023 | 0.0380 | 0.0380 | 0.0375 | 0.0375 | 0.0375 | 4,423,907 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |