Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 100,603 |
23 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 410,703 |
22 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 56,997 |
19 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 310,541 |
18 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 483,827 |
17 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 1,001,155 |
16 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 972,125 |
15 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 649,409 |
12 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,648,507 |
11 Apr 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 535,997 |
10 Apr 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 1,791,175 |
09 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,086,176 |
08 Apr 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 3,235,936 |
05 Apr 2024 | 0.0420 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 5,203,142 |
04 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,559,043 |
03 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 2,242,611 |
02 Apr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,916,651 |
28 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,476,146 |
27 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 325,257 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 68,518 |
25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 427,712 |
22 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 149,702 |
21 Mar 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 935,074 |
20 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 30,160 |
19 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 685,333 |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 397,114 |
15 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 20,035 |
14 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 782,100 |
13 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 910,800 |
12 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 601,422 |
11 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 290,681 |
08 Mar 2024 | 0.0320 | 0.0320 | 0.0315 | 0.0320 | 0.0320 | 209,655 |
07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,532 |
05 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 123,373 |
04 Mar 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 602,307 |
01 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 329,573 |
29 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
28 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 65,358 |
27 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 286,000 |
26 Feb 2024 | 0.0280 | 0.0280 | 0.0225 | 0.0230 | 0.0230 | 1,869,240 |
23 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 114,500 |
22 Feb 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,036,773 |
21 Feb 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0290 | 0.0290 | 1,259,513 |
20 Feb 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,186,440 |
19 Feb 2024 | 0.0310 | 0.0370 | 0.0300 | 0.0310 | 0.0310 | 3,399,636 |
16 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 640,357 |
15 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 447,000 |
14 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 Feb 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 469,083 |
12 Feb 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,842,490 |
09 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 443,676 |
08 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 70,600 |
07 Feb 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 188,086 |
06 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 728,538 |
05 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 823,553 |
02 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 97,594 |
01 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
31 Jan 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 83,722 |
30 Jan 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 246,577 |
29 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 220,000 |
25 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 277,907 |
24 Jan 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 507,132 |
23 Jan 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,362,034 |
22 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 168,191 |
19 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 426,153 |
18 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 250,000 |
17 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
16 Jan 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 1,504,499 |
15 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 16,168 |
12 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 24,356 |
11 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 50,000 |
10 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
09 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
08 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 75,644 |
05 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
04 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 200,000 |
03 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 220,836 |
02 Jan 2024 | 0.0430 | 0.0435 | 0.0430 | 0.0435 | 0.0435 | 23,238 |
29 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
28 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 37,290 |
27 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 48,233 |
22 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 30,408 |
21 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 143,688 |
20 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 4,700 |
19 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
18 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 19,500 |
15 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 93,786 |
14 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 36,809 |
13 Dec 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 868,038 |
12 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
11 Dec 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 23,893 |
08 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 21,700 |
07 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 23,000 |
06 Dec 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 912,174 |
05 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 250,000 |
04 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 54,795 |
01 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 110,000 |
30 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 50,000 |
29 Nov 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 424,792 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |