Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0299 | 0.0299 | 0.0251 | 0.0298 | 0.0298 | 37,572 |
02 May 2024 | 0.0251 | 0.0284 | 0.0251 | 0.0251 | 0.0251 | 21,600 |
01 May 2024 | 0.0300 | 0.0346 | 0.0207 | 0.0251 | 0.0251 | 52,179 |
30 Apr 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 1,500 |
29 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 507 |
26 Apr 2024 | 0.0207 | 0.0227 | 0.0207 | 0.0227 | 0.0227 | 12,938 |
25 Apr 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
24 Apr 2024 | 0.0209 | 0.0275 | 0.0209 | 0.0209 | 0.0209 | 8,723 |
23 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
22 Apr 2024 | 0.0233 | 0.0246 | 0.0210 | 0.0210 | 0.0210 | 80,479 |
19 Apr 2024 | 0.0275 | 0.0275 | 0.0217 | 0.0217 | 0.0217 | 6,600 |
18 Apr 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 7,001 |
17 Apr 2024 | 0.0258 | 0.0276 | 0.0217 | 0.0217 | 0.0217 | 7,100 |
16 Apr 2024 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 201 |
15 Apr 2024 | 0.0245 | 0.0253 | 0.0215 | 0.0253 | 0.0253 | 15,100 |
12 Apr 2024 | 0.0243 | 0.0268 | 0.0243 | 0.0268 | 0.0268 | 48,257 |
11 Apr 2024 | 0.0210 | 0.0229 | 0.0200 | 0.0200 | 0.0200 | 8,250 |
10 Apr 2024 | 0.0231 | 0.0238 | 0.0210 | 0.0210 | 0.0210 | 25,104 |
09 Apr 2024 | 0.0248 | 0.0248 | 0.0247 | 0.0248 | 0.0248 | 3,768 |
08 Apr 2024 | 0.0203 | 0.0266 | 0.0203 | 0.0252 | 0.0252 | 23,588 |
05 Apr 2024 | 0.0244 | 0.0244 | 0.0230 | 0.0231 | 0.0231 | 29,708 |
04 Apr 2024 | 0.0246 | 0.0246 | 0.0229 | 0.0230 | 0.0230 | 3,600 |
03 Apr 2024 | 0.0250 | 0.0250 | 0.0239 | 0.0244 | 0.0244 | 13,066 |
02 Apr 2024 | 0.0249 | 0.0249 | 0.0240 | 0.0240 | 0.0240 | 707 |
01 Apr 2024 | 0.0266 | 0.0266 | 0.0215 | 0.0246 | 0.0246 | 18,792 |
28 Mar 2024 | 0.0232 | 0.0264 | 0.0188 | 0.0246 | 0.0246 | 452,165 |
27 Mar 2024 | 0.0216 | 0.0242 | 0.0216 | 0.0242 | 0.0242 | 11,115 |
26 Mar 2024 | 0.0267 | 0.0267 | 0.0231 | 0.0248 | 0.0248 | 40,561 |
25 Mar 2024 | 0.0232 | 0.0267 | 0.0214 | 0.0267 | 0.0267 | 79,000 |
22 Mar 2024 | 0.0232 | 0.0268 | 0.0232 | 0.0268 | 0.0268 | 21,986 |
21 Mar 2024 | 0.0232 | 0.0269 | 0.0232 | 0.0269 | 0.0269 | 5,658 |
20 Mar 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0235 | 0.0235 | 187,559 |
19 Mar 2024 | 0.0234 | 0.0234 | 0.0229 | 0.0229 | 0.0229 | 19,044 |
18 Mar 2024 | 0.0235 | 0.0250 | 0.0234 | 0.0234 | 0.0234 | 102,250 |
15 Mar 2024 | 0.0220 | 0.0235 | 0.0220 | 0.0235 | 0.0235 | 153,483 |
14 Mar 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 30,230 |
13 Mar 2024 | 0.0221 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 54,831 |
12 Mar 2024 | 0.0380 | 0.0380 | 0.0215 | 0.0280 | 0.0280 | 554,404 |
11 Mar 2024 | 0.0271 | 0.0379 | 0.0271 | 0.0319 | 0.0319 | 36,435 |
08 Mar 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 100 |
07 Mar 2024 | 0.0291 | 0.0320 | 0.0260 | 0.0301 | 0.0301 | 351,725 |
06 Mar 2024 | 0.0300 | 0.0377 | 0.0300 | 0.0300 | 0.0300 | 43,503 |
05 Mar 2024 | 0.0340 | 0.0340 | 0.0334 | 0.0334 | 0.0334 | 17,510 |
04 Mar 2024 | 0.0280 | 0.0379 | 0.0280 | 0.0342 | 0.0342 | 350,681 |
01 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 550 |
29 Feb 2024 | 0.0264 | 0.0298 | 0.0260 | 0.0260 | 0.0260 | 25,950 |
28 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 24,265 |
27 Feb 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 30,964 |
26 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,352 |
23 Feb 2024 | 0.0302 | 0.0310 | 0.0302 | 0.0310 | 0.0310 | 1,770 |
22 Feb 2024 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 4,500 |
21 Feb 2024 | 0.0307 | 0.0307 | 0.0304 | 0.0304 | 0.0304 | 5,066 |
20 Feb 2024 | 0.0307 | 0.0310 | 0.0307 | 0.0307 | 0.0307 | 14,594 |
16 Feb 2024 | 0.0303 | 0.0320 | 0.0303 | 0.0320 | 0.0320 | 11,130 |
15 Feb 2024 | 0.0305 | 0.0380 | 0.0305 | 0.0380 | 0.0380 | 7,068 |
14 Feb 2024 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 5,000 |
13 Feb 2024 | 0.0380 | 0.0380 | 0.0355 | 0.0355 | 0.0355 | 5,515 |
12 Feb 2024 | 0.0379 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 25,267 |
09 Feb 2024 | 0.0379 | 0.0379 | 0.0358 | 0.0358 | 0.0358 | 2,310 |
08 Feb 2024 | 0.0325 | 0.0380 | 0.0325 | 0.0380 | 0.0380 | 11,918 |
07 Feb 2024 | 0.0302 | 0.0348 | 0.0302 | 0.0348 | 0.0348 | 22,401 |
06 Feb 2024 | 0.0354 | 0.0354 | 0.0301 | 0.0350 | 0.0350 | 128,627 |
05 Feb 2024 | 0.0329 | 0.0364 | 0.0300 | 0.0352 | 0.0352 | 47,728 |
02 Feb 2024 | 0.0324 | 0.0324 | 0.0300 | 0.0300 | 0.0300 | 466 |
01 Feb 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0338 | 0.0338 | 14,117 |
31 Jan 2024 | 0.0331 | 0.0351 | 0.0300 | 0.0315 | 0.0315 | 146,918 |
30 Jan 2024 | 0.0346 | 0.0355 | 0.0333 | 0.0351 | 0.0351 | 32,592 |
29 Jan 2024 | 0.0332 | 0.0378 | 0.0331 | 0.0355 | 0.0355 | 18,176 |
26 Jan 2024 | 0.0400 | 0.0409 | 0.0346 | 0.0393 | 0.0393 | 24,466 |
25 Jan 2024 | 0.0332 | 0.0376 | 0.0332 | 0.0376 | 0.0376 | 12,120 |
24 Jan 2024 | 0.0349 | 0.0349 | 0.0346 | 0.0346 | 0.0346 | 7,400 |
23 Jan 2024 | 0.0348 | 0.0348 | 0.0346 | 0.0346 | 0.0346 | 4,900 |
22 Jan 2024 | 0.0391 | 0.0391 | 0.0332 | 0.0347 | 0.0347 | 10,985 |
19 Jan 2024 | 0.0390 | 0.0390 | 0.0333 | 0.0390 | 0.0390 | 17,784 |
18 Jan 2024 | 0.0370 | 0.0390 | 0.0332 | 0.0390 | 0.0390 | 19,326 |
17 Jan 2024 | 0.0391 | 0.0391 | 0.0332 | 0.0332 | 0.0332 | 6,024 |
16 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 490 |
12 Jan 2024 | 0.0400 | 0.0400 | 0.0357 | 0.0400 | 0.0400 | 5,861 |
11 Jan 2024 | 0.0331 | 0.0480 | 0.0331 | 0.0345 | 0.0345 | 27,220 |
10 Jan 2024 | 0.0486 | 0.0486 | 0.0403 | 0.0410 | 0.0410 | 4,300 |
09 Jan 2024 | 0.0400 | 0.0400 | 0.0373 | 0.0373 | 0.0373 | 600 |
08 Jan 2024 | 0.0486 | 0.0486 | 0.0371 | 0.0371 | 0.0371 | 1,050 |
05 Jan 2024 | 0.0331 | 0.0485 | 0.0331 | 0.0375 | 0.0375 | 16,546 |
04 Jan 2024 | 0.0447 | 0.0485 | 0.0432 | 0.0432 | 0.0432 | 13,510 |
03 Jan 2024 | 0.0330 | 0.0452 | 0.0330 | 0.0390 | 0.0390 | 30,306 |
02 Jan 2024 | 0.0486 | 0.0486 | 0.0306 | 0.0330 | 0.0330 | 65,763 |
29 Dec 2023 | 0.0291 | 0.0400 | 0.0291 | 0.0349 | 0.0349 | 193,612 |
28 Dec 2023 | 0.0395 | 0.0415 | 0.0261 | 0.0290 | 0.0290 | 381,265 |
27 Dec 2023 | 0.0382 | 0.0401 | 0.0382 | 0.0398 | 0.0398 | 58,770 |
26 Dec 2023 | 0.0410 | 0.0415 | 0.0378 | 0.0382 | 0.0382 | 137,116 |
22 Dec 2023 | 0.0450 | 0.0489 | 0.0450 | 0.0489 | 0.0489 | 45,175 |
21 Dec 2023 | 0.0468 | 0.0468 | 0.0451 | 0.0451 | 0.0451 | 6,416 |
20 Dec 2023 | 0.0401 | 0.0490 | 0.0400 | 0.0460 | 0.0460 | 26,574 |
19 Dec 2023 | 0.0451 | 0.0490 | 0.0400 | 0.0445 | 0.0445 | 125,261 |
18 Dec 2023 | 0.0495 | 0.0495 | 0.0450 | 0.0451 | 0.0451 | 15,640 |
15 Dec 2023 | 0.0470 | 0.0498 | 0.0451 | 0.0460 | 0.0460 | 89,223 |
14 Dec 2023 | 0.0470 | 0.0546 | 0.0470 | 0.0516 | 0.0516 | 68,378 |
13 Dec 2023 | 0.0546 | 0.0546 | 0.0470 | 0.0520 | 0.0520 | 12,698 |
12 Dec 2023 | 0.0451 | 0.0540 | 0.0450 | 0.0490 | 0.0490 | 43,928 |
11 Dec 2023 | 0.0501 | 0.0540 | 0.0451 | 0.0499 | 0.0499 | 19,728 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |