Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0298 | 0.0298 | 0.0270 | 0.0270 | 0.0270 | 700 |
02 May 2024 | 0.0329 | 0.0329 | 0.0247 | 0.0280 | 0.0280 | 18,906 |
01 May 2024 | 0.0329 | 0.0329 | 0.0270 | 0.0270 | 0.0270 | 600 |
30 Apr 2024 | 0.0275 | 0.0280 | 0.0275 | 0.0280 | 0.0280 | 92,928 |
29 Apr 2024 | 0.0275 | 0.0275 | 0.0270 | 0.0270 | 0.0270 | 261 |
26 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 8,600 |
25 Apr 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0271 | 0.0271 | 61,510 |
24 Apr 2024 | 0.0260 | 0.0274 | 0.0260 | 0.0274 | 0.0274 | 7,369 |
23 Apr 2024 | 0.0247 | 0.0250 | 0.0247 | 0.0247 | 0.0247 | 33,526 |
22 Apr 2024 | 0.0274 | 0.0274 | 0.0248 | 0.0250 | 0.0250 | 12,132 |
19 Apr 2024 | 0.0273 | 0.0275 | 0.0260 | 0.0274 | 0.0274 | 4,502 |
18 Apr 2024 | 0.0299 | 0.0299 | 0.0271 | 0.0271 | 0.0271 | 1,463 |
17 Apr 2024 | 0.0285 | 0.0299 | 0.0285 | 0.0299 | 0.0299 | 6,597 |
16 Apr 2024 | 0.0335 | 0.0335 | 0.0271 | 0.0285 | 0.0285 | 6,603 |
15 Apr 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 572 |
12 Apr 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 10,001 |
11 Apr 2024 | 0.0294 | 0.0310 | 0.0271 | 0.0310 | 0.0310 | 50,410 |
10 Apr 2024 | 0.0266 | 0.0310 | 0.0259 | 0.0271 | 0.0271 | 60,602 |
09 Apr 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 105,426 |
08 Apr 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0295 | 0.0295 | 1,151 |
05 Apr 2024 | 0.0320 | 0.0334 | 0.0285 | 0.0300 | 0.0300 | 25,013 |
04 Apr 2024 | 0.0320 | 0.0334 | 0.0320 | 0.0334 | 0.0334 | 611 |
03 Apr 2024 | 0.0349 | 0.0349 | 0.0320 | 0.0320 | 0.0320 | 30,502 |
02 Apr 2024 | 0.0394 | 0.0394 | 0.0321 | 0.0349 | 0.0349 | 8,752 |
01 Apr 2024 | 0.0395 | 0.0395 | 0.0358 | 0.0394 | 0.0394 | 35,631 |
28 Mar 2024 | 0.0358 | 0.0395 | 0.0358 | 0.0358 | 0.0358 | 948 |
27 Mar 2024 | 0.0325 | 0.0330 | 0.0325 | 0.0325 | 0.0325 | 926 |
26 Mar 2024 | 0.0321 | 0.0325 | 0.0321 | 0.0325 | 0.0325 | 30,600 |
25 Mar 2024 | 0.0327 | 0.0329 | 0.0325 | 0.0329 | 0.0329 | 874 |
22 Mar 2024 | 0.0325 | 0.0330 | 0.0325 | 0.0330 | 0.0330 | 3,029 |
21 Mar 2024 | 0.0330 | 0.0330 | 0.0294 | 0.0311 | 0.0311 | 25,458 |
20 Mar 2024 | 0.0325 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 6,249 |
19 Mar 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 5,200 |
18 Mar 2024 | 0.0291 | 0.0306 | 0.0251 | 0.0291 | 0.0291 | 7,896 |
15 Mar 2024 | 0.0291 | 0.0291 | 0.0251 | 0.0251 | 0.0251 | 2,000 |
14 Mar 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 169 |
13 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 3,250 |
12 Mar 2024 | 0.0379 | 0.0379 | 0.0320 | 0.0330 | 0.0330 | 16,315 |
11 Mar 2024 | 0.0349 | 0.0349 | 0.0330 | 0.0330 | 0.0330 | 46,844 |
08 Mar 2024 | 0.0350 | 0.0399 | 0.0320 | 0.0330 | 0.0330 | 23,580 |
07 Mar 2024 | 0.0357 | 0.0357 | 0.0315 | 0.0315 | 0.0315 | 56,555 |
06 Mar 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 6,940 |
05 Mar 2024 | 0.0327 | 0.0406 | 0.0315 | 0.0315 | 0.0315 | 6,652 |
04 Mar 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 20,037 |
01 Mar 2024 | 0.0560 | 0.0560 | 0.0330 | 0.0350 | 0.0350 | 56,451 |
29 Feb 2024 | 0.0450 | 0.0560 | 0.0338 | 0.0338 | 0.0338 | 30,425 |
28 Feb 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 311 |
27 Feb 2024 | 0.0331 | 0.0400 | 0.0330 | 0.0340 | 0.0340 | 100,891 |
26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,330 |
23 Feb 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 322 |
22 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 640 |
21 Feb 2024 | 0.0570 | 0.0570 | 0.0360 | 0.0400 | 0.0400 | 2,422 |
20 Feb 2024 | 0.0391 | 0.0391 | 0.0360 | 0.0391 | 0.0391 | 874 |
16 Feb 2024 | 0.0399 | 0.0399 | 0.0351 | 0.0351 | 0.0351 | 9,945 |
15 Feb 2024 | 0.0365 | 0.0365 | 0.0333 | 0.0343 | 0.0343 | 1,600 |
14 Feb 2024 | 0.0373 | 0.0373 | 0.0340 | 0.0340 | 0.0340 | 14,471 |
13 Feb 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 837 |
12 Feb 2024 | 0.0399 | 0.0399 | 0.0348 | 0.0348 | 0.0348 | 521 |
09 Feb 2024 | 0.0373 | 0.0373 | 0.0350 | 0.0363 | 0.0363 | 1,750 |
08 Feb 2024 | 0.0373 | 0.0373 | 0.0348 | 0.0355 | 0.0355 | 880 |
07 Feb 2024 | 0.0350 | 0.0399 | 0.0349 | 0.0355 | 0.0355 | 26,787 |
06 Feb 2024 | 0.0399 | 0.0399 | 0.0375 | 0.0399 | 0.0399 | 5,652 |
05 Feb 2024 | 0.0399 | 0.0399 | 0.0350 | 0.0399 | 0.0399 | 17,252 |
02 Feb 2024 | 0.0373 | 0.0399 | 0.0348 | 0.0382 | 0.0382 | 22,290 |
01 Feb 2024 | 0.0399 | 0.0399 | 0.0348 | 0.0348 | 0.0348 | 12,086 |
31 Jan 2024 | 0.0438 | 0.0438 | 0.0348 | 0.0348 | 0.0348 | 132,436 |
30 Jan 2024 | 0.0410 | 0.0495 | 0.0410 | 0.0415 | 0.0415 | 10,800 |
29 Jan 2024 | 0.0432 | 0.0436 | 0.0410 | 0.0436 | 0.0436 | 22,550 |
26 Jan 2024 | 0.0410 | 0.0500 | 0.0410 | 0.0450 | 0.0450 | 46,921 |
25 Jan 2024 | 0.0480 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 1,482 |
24 Jan 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 5,900 |
23 Jan 2024 | 0.0408 | 0.0550 | 0.0408 | 0.0550 | 0.0550 | 917 |
22 Jan 2024 | 0.0490 | 0.0550 | 0.0408 | 0.0550 | 0.0550 | 101,586 |
19 Jan 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0500 | 0.0500 | 11,816 |
18 Jan 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0500 | 0.0500 | 33,552 |
17 Jan 2024 | 0.0450 | 0.0566 | 0.0430 | 0.0500 | 0.0500 | 19,670 |
16 Jan 2024 | 0.0450 | 0.0600 | 0.0430 | 0.0430 | 0.0430 | 1,733 |
12 Jan 2024 | 0.0430 | 0.0710 | 0.0430 | 0.0430 | 0.0430 | 19,926 |
11 Jan 2024 | 0.0473 | 0.0600 | 0.0420 | 0.0514 | 0.0514 | 38,286 |
10 Jan 2024 | 0.0677 | 0.0800 | 0.0555 | 0.0555 | 0.0555 | 29,401 |
09 Jan 2024 | 0.0450 | 0.1000 | 0.0390 | 0.0677 | 0.0677 | 352,188 |
08 Jan 2024 | 0.0388 | 0.0388 | 0.0344 | 0.0386 | 0.0386 | 57,825 |
05 Jan 2024 | 0.0345 | 0.0345 | 0.0323 | 0.0345 | 0.0345 | 5,267 |
04 Jan 2024 | 0.0345 | 0.0388 | 0.0345 | 0.0366 | 0.0366 | 2,630 |
03 Jan 2024 | 0.0367 | 0.0389 | 0.0345 | 0.0389 | 0.0389 | 2,200 |
02 Jan 2024 | 0.0302 | 0.0390 | 0.0302 | 0.0364 | 0.0364 | 9,600 |
29 Dec 2023 | 0.0301 | 0.0397 | 0.0301 | 0.0331 | 0.0331 | 106,629 |
28 Dec 2023 | 0.0301 | 0.0397 | 0.0301 | 0.0397 | 0.0397 | 10,123 |
27 Dec 2023 | 0.0397 | 0.0397 | 0.0300 | 0.0301 | 0.0301 | 140,309 |
26 Dec 2023 | 0.0301 | 0.0397 | 0.0301 | 0.0373 | 0.0373 | 9,694 |
22 Dec 2023 | 0.0401 | 0.0480 | 0.0330 | 0.0373 | 0.0373 | 71,397 |
21 Dec 2023 | 0.0514 | 0.0514 | 0.0415 | 0.0450 | 0.0450 | 4,910 |
20 Dec 2023 | 0.0401 | 0.0514 | 0.0401 | 0.0480 | 0.0480 | 1,700 |
19 Dec 2023 | 0.0565 | 0.0630 | 0.0500 | 0.0627 | 0.0627 | 68,764 |
18 Dec 2023 | 0.0401 | 0.0630 | 0.0401 | 0.0500 | 0.0500 | 6,180 |
15 Dec 2023 | 0.0658 | 0.0679 | 0.0481 | 0.0481 | 0.0481 | 10,637 |
14 Dec 2023 | 0.0658 | 0.0800 | 0.0658 | 0.0679 | 0.0679 | 21,174 |
13 Dec 2023 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | - |
12 Dec 2023 | 0.0657 | 0.0779 | 0.0657 | 0.0719 | 0.0719 | 3,545 |
11 Dec 2023 | 0.0900 | 0.0900 | 0.0657 | 0.0742 | 0.0742 | 15,787 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |