Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.0410 | 0.1000 | 0.0410 | 0.0630 | 0.0630 | 33,529,296 |
08 May 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 80,143 |
07 May 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 314 |
06 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,000 |
03 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 117,753 |
02 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
01 May 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 37,588 |
30 Apr 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 116,317 |
29 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 80,637 |
26 Apr 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 79,286 |
24 Apr 2024 | 0.0350 | 0.0390 | 0.0345 | 0.0380 | 0.0380 | 292,628 |
23 Apr 2024 | 0.0340 | 0.0390 | 0.0340 | 0.0380 | 0.0380 | 291,866 |
22 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 72,476 |
19 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 178,157 |
18 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 312,162 |
17 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,000 |
16 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 106,007 |
15 Apr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 261,995 |
12 Apr 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 121,009 |
11 Apr 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 354,016 |
10 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 29,000 |
09 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 44,383 |
08 Apr 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 52,183 |
05 Apr 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 69,829 |
04 Apr 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 160,392 |
03 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 80,129 |
02 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 66,458 |
28 Mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 83,984 |
27 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 142,856 |
26 Mar 2024 | 0.0360 | 0.0410 | 0.0350 | 0.0350 | 0.0350 | 186,980 |
25 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 11,600 |
22 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 59,090 |
21 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 94,582 |
20 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 292,711 |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 30,416 |
15 Mar 2024 | 0.0400 | 0.0400 | 0.0330 | 0.0330 | 0.0330 | 190,198 |
14 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 47,422 |
13 Mar 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 277,652 |
12 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 302 |
11 Mar 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 369,112 |
08 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,473 |
07 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 118,803 |
06 Mar 2024 | 0.0380 | 0.0390 | 0.0375 | 0.0375 | 0.0375 | 21,094 |
05 Mar 2024 | 0.0320 | 0.0380 | 0.0300 | 0.0350 | 0.0350 | 191,818 |
04 Mar 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 125,000 |
01 Mar 2024 | 0.0330 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 250,756 |
29 Feb 2024 | 0.0320 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 108,771 |
28 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 268,754 |
27 Feb 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 133,019 |
26 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 46,783 |
23 Feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 306,502 |
22 Feb 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 130,376 |
21 Feb 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 26,063 |
20 Feb 2024 | 0.0450 | 0.0450 | 0.0340 | 0.0360 | 0.0360 | 587,539 |
19 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 33,774 |
16 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 128,528 |
15 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 66,137 |
14 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 69,465 |
13 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 165,888 |
12 Feb 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 638,000 |
09 Feb 2024 | 0.0440 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 2,369,802 |
08 Feb 2024 | 0.0460 | 0.0550 | 0.0400 | 0.0410 | 0.0410 | 9,068,088 |
07 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 50,071 |
06 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 185,120 |
05 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 70,536 |
02 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
01 Feb 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 92,095 |
31 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
30 Jan 2024 | 0.0290 | 0.0390 | 0.0290 | 0.0390 | 0.0390 | 464,587 |
29 Jan 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 404,690 |
25 Jan 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 151,600 |
24 Jan 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 251,110 |
23 Jan 2024 | 0.0370 | 0.0370 | 0.0300 | 0.0350 | 0.0350 | 351,325 |
22 Jan 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 133,022 |
19 Jan 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 377,677 |
18 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 120,436 |
17 Jan 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 44,220 |
16 Jan 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 141,111 |
15 Jan 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 97,288 |
12 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 89,790 |
11 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,100 |
10 Jan 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 129,216 |
09 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,130 |
08 Jan 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 606,472 |
05 Jan 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 66,388 |
04 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 223,046 |
03 Jan 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 31,212 |
02 Jan 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 54,170 |
29 Dec 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 133,576 |
28 Dec 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 202,643 |
27 Dec 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 76,040 |
22 Dec 2023 | 0.0400 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 74,087 |
21 Dec 2023 | 0.0370 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,204,840 |
20 Dec 2023 | 0.0350 | 0.0400 | 0.0330 | 0.0390 | 0.0390 | 1,022,045 |
19 Dec 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0365 | 0.0365 | 910,218 |
18 Dec 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 1,112,192 |
15 Dec 2023 | 0.0440 | 0.0440 | 0.0370 | 0.0390 | 0.0390 | 2,720,413 |
14 Dec 2023 | 0.0510 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 752,916 |
13 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |