Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
26 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 73,002 |
25 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 7,000 |
24 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
21 Mar 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 351,356 |
20 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 504,517 |
19 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
10 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,402 |
06 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
05 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
29 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 135,099 |
26 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
25 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 149 |
22 Feb 2024 | 0.0310 | 0.0330 | 0.0280 | 0.0330 | 0.0330 | 517,226 |
21 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 203,429 |
15 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 268 |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
07 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 76,200 |
05 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 410,747 |
01 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 174,800 |
31 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
30 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
29 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
24 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
23 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
22 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
21 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 29,745 |
18 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
16 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 284,699 |
15 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 51,282 |
14 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 35,677 |
11 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
10 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 749 |
09 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 66,184 |
08 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
07 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
04 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 146,746 |
03 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 126,433 |
02 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
01 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
28 Dec 2023 | 0.0330 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 429,094 |
27 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
26 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
21 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
20 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
19 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 19,806 |
18 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 48,076 |
17 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
13 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,327 |
11 Dec 2023 | 0.0350 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 651,510 |
10 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
07 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
06 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 11,917 |
04 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
03 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 100,000 |
30 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 585 |
29 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
28 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
27 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 17,954 |
26 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 82,046 |
23 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 585 |
22 Nov 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 17,380 |
21 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,130 |
20 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 316,175 |
19 Nov 2023 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 307,815 |
16 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 103,750 |
15 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
14 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
13 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
12 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
09 Nov 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 204,404 |
08 Nov 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 198,678 |
07 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
06 Nov 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 617,357 |
05 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 25,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |