Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 8,000 |
02 May 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 42,041 |
01 May 2024 | 0.0480 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 424,486 |
30 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
29 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
26 Apr 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 506,975 |
24 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 111,942 |
23 Apr 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 22,046 |
22 Apr 2024 | 0.0400 | 0.0420 | 0.0360 | 0.0420 | 0.0420 | 1,130,501 |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 510,000 |
18 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 162,538 |
17 Apr 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 448,918 |
16 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
15 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
12 Apr 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 21,841 |
11 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 55,179 |
10 Apr 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 284,769 |
09 Apr 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 1,145,397 |
08 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 22,286 |
05 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
04 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
03 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 9,708 |
02 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
28 Mar 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0390 | 0.0390 | 128,557 |
27 Mar 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 316,429 |
26 Mar 2024 | 0.0400 | 0.0430 | 0.0380 | 0.0430 | 0.0430 | 361,538 |
25 Mar 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 115,333 |
22 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
21 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 276,473 |
20 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 298,641 |
19 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 80,000 |
18 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
15 Mar 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 141,568 |
14 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 378,000 |
13 Mar 2024 | 0.0390 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 425,593 |
12 Mar 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 314,594 |
11 Mar 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 290,690 |
08 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 53,000 |
07 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 110,000 |
06 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 122,755 |
05 Mar 2024 | 0.0280 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 253,675 |
04 Mar 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 70,166 |
01 Mar 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 1,565,277 |
29 Feb 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 133,208 |
28 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
26 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
23 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10 |
22 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
21 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
20 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 31,749 |
19 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 174,194 |
16 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
15 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 80,800 |
14 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
13 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 30,000 |
08 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
07 Feb 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 220,000 |
06 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
05 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 503,702 |
02 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10 |
01 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,000 |
31 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
30 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 340 |
29 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
25 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
24 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10 |
23 Jan 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 100,002 |
22 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 25,000 |
19 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
18 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 185,000 |
17 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 16,792 |
16 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 201,184 |
15 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 175 |
11 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 80,000 |
10 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
09 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
08 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
05 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
04 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
03 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 27,253 |
02 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
28 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,780 |
21 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
20 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
19 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 400,000 |
18 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 300 |
15 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
14 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 667,609 |
13 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
12 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
11 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 76,995 |
08 Dec 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 587,000 |
07 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |