Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0290 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 157,700 |
30 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
29 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 Apr 2024 | 0.0210 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 87,100 |
25 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
24 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
23 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 700 |
22 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,100 |
19 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 35,000 |
18 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 7,200 |
17 Apr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 3,000 |
16 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 33,300 |
15 Apr 2024 | 0.0310 | 0.0310 | 0.0250 | 0.0250 | 0.0250 | 3,649,000 |
12 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 94,100 |
11 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
10 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 19,200 |
09 Apr 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 75,000 |
08 Apr 2024 | 0.0340 | 0.0380 | 0.0300 | 0.0300 | 0.0300 | 471,200 |
05 Apr 2024 | 0.0360 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 178,100 |
04 Apr 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 312,500 |
03 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 167,000 |
02 Apr 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0370 | 0.0370 | 3,790,700 |
01 Apr 2024 | 0.0260 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 130,000 |
28 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
27 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
26 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 28,000 |
25 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 31,000 |
22 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
21 Mar 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 13,500 |
20 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
19 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,000 |
18 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,000 |
15 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
14 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
13 Mar 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0220 | 0.0220 | 39,700 |
12 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
11 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
08 Mar 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 96,800 |
07 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 |
05 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 9,900 |
04 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 87,100 |
01 Mar 2024 | 0.0220 | 0.0280 | 0.0210 | 0.0270 | 0.0270 | 1,262,100 |
29 Feb 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 48,000 |
28 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 22,900 |
27 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 53,400 |
26 Feb 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 105,300 |
23 Feb 2024 | 0.0250 | 0.0250 | 0.0190 | 0.0190 | 0.0190 | 136,500 |
22 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
21 Feb 2024 | 0.0190 | 0.0260 | 0.0180 | 0.0220 | 0.0220 | 1,719,200 |
20 Feb 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 111,000 |
16 Feb 2024 | 0.0220 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 85,800 |
15 Feb 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 330,000 |
14 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 164,000 |
13 Feb 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 23,300 |
12 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 58,500 |
09 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 394,100 |
08 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 61,000 |
07 Feb 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 69,000 |
06 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
05 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
02 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
01 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
31 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
30 Jan 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 31,200 |
29 Jan 2024 | 0.0210 | 0.0220 | 0.0160 | 0.0160 | 0.0160 | 412,500 |
26 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 12,500 |
25 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 111,000 |
24 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 3,000 |
23 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,000 |
22 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 47,000 |
19 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 25,500 |
18 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 20,400 |
17 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 6,500 |
16 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 669,000 |
11 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 4,200 |
10 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,300 |
09 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200,000 |
08 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
05 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
04 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
03 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 444,300 |
02 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,000 |
29 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
28 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 11,000 |
27 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 71,400 |
26 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 3,000 |
22 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 5,000 |
21 Dec 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 5,100 |
20 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,000 |
19 Dec 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 182,600 |
18 Dec 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 6,000 |
15 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
14 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
13 Dec 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 54,700 |
12 Dec 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 5,400 |
11 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
08 Dec 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 52,800 |
07 Dec 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 32,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |