Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0830 | 0.0912 | 0.0806 | 0.0912 | 0.0912 | 331,158 |
03 May 2024 | 0.0900 | 0.0900 | 0.0820 | 0.0828 | 0.0828 | 292,550 |
02 May 2024 | 0.0854 | 0.0900 | 0.0830 | 0.0870 | 0.0870 | 661,339 |
30 Apr 2024 | 0.0820 | 0.0878 | 0.0780 | 0.0800 | 0.0800 | 491,709 |
29 Apr 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0820 | 0.0820 | 360,064 |
26 Apr 2024 | 0.0920 | 0.0962 | 0.0880 | 0.0890 | 0.0890 | 387,124 |
25 Apr 2024 | 0.0830 | 0.1000 | 0.0830 | 0.0894 | 0.0894 | 1,422,546 |
24 Apr 2024 | 0.1240 | 0.1240 | 0.0886 | 0.0886 | 0.0886 | 1,633,705 |
23 Apr 2024 | 0.1060 | 0.1260 | 0.1055 | 0.1240 | 0.1240 | 2,366,729 |
22 Apr 2024 | 0.0848 | 0.0990 | 0.0826 | 0.0990 | 0.0990 | 953,952 |
19 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
18 Apr 2024 | 0.0530 | 0.0670 | 0.0530 | 0.0670 | 0.0670 | 250,867 |
17 Apr 2024 | 0.0498 | 0.0530 | 0.0498 | 0.0520 | 0.0520 | 88,590 |
16 Apr 2024 | 0.0570 | 0.0570 | 0.0496 | 0.0500 | 0.0500 | 341,699 |
15 Apr 2024 | 0.0580 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 111,250 |
12 Apr 2024 | 0.0610 | 0.0610 | 0.0582 | 0.0582 | 0.0582 | 186,856 |
11 Apr 2024 | 0.0610 | 0.0638 | 0.0576 | 0.0610 | 0.0610 | 216,798 |
10 Apr 2024 | 0.0650 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 44,959 |
09 Apr 2024 | 0.0644 | 0.0650 | 0.0624 | 0.0630 | 0.0630 | 95,072 |
08 Apr 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0670 | 0.0670 | 117,906 |
05 Apr 2024 | 0.0700 | 0.0700 | 0.0660 | 0.0688 | 0.0688 | 45,807 |
04 Apr 2024 | 0.0692 | 0.0712 | 0.0674 | 0.0700 | 0.0700 | 124,741 |
03 Apr 2024 | 0.0698 | 0.0700 | 0.0640 | 0.0692 | 0.0692 | 413,400 |
02 Apr 2024 | 0.0690 | 0.0700 | 0.0648 | 0.0700 | 0.0700 | 216,723 |
28 Mar 2024 | 0.0770 | 0.0795 | 0.0695 | 0.0715 | 0.0715 | 1,111,197 |
27 Mar 2024 | 0.0695 | 0.0695 | 0.0615 | 0.0695 | 0.0695 | 1,792,879 |
26 Mar 2024 | 0.0530 | 0.0640 | 0.0490 | 0.0640 | 0.0640 | 964,517 |
25 Mar 2024 | 0.0760 | 0.0785 | 0.0560 | 0.0560 | 0.0560 | 766,770 |
22 Mar 2024 | 0.0950 | 0.0950 | 0.0750 | 0.0750 | 0.0750 | 649,273 |
21 Mar 2024 | 0.1150 | 0.1160 | 0.0980 | 0.0980 | 0.0980 | 1,236,216 |
20 Mar 2024 | 0.1070 | 0.1210 | 0.1050 | 0.1210 | 0.1210 | 1,704,498 |
19 Mar 2024 | 0.0860 | 0.0995 | 0.0860 | 0.0995 | 0.0995 | 3,047,427 |
18 Mar 2024 | 0.0700 | 0.0820 | 0.0690 | 0.0820 | 0.0820 | 2,405,974 |
15 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 714,217 |
14 Mar 2024 | 0.0460 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 1,104,349 |
13 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
12 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 100,567 |
11 Mar 2024 | 0.0320 | 0.0325 | 0.0300 | 0.0300 | 0.0300 | 343,445 |
08 Mar 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 87,000 |
07 Mar 2024 | 0.0365 | 0.0365 | 0.0340 | 0.0340 | 0.0340 | 41,012 |
06 Mar 2024 | 0.0330 | 0.0355 | 0.0330 | 0.0355 | 0.0355 | 49,500 |
05 Mar 2024 | 0.0360 | 0.0360 | 0.0345 | 0.0355 | 0.0355 | 107,001 |
04 Mar 2024 | 0.0360 | 0.0365 | 0.0330 | 0.0365 | 0.0365 | 93,500 |
01 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,000 |
29 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 63,000 |
28 Feb 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 73,444 |
27 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0355 | 0.0355 | 364,384 |
26 Feb 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0335 | 0.0335 | 73,000 |
23 Feb 2024 | 0.0340 | 0.0345 | 0.0300 | 0.0345 | 0.0345 | 108,520 |
22 Feb 2024 | 0.0315 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 196,231 |
21 Feb 2024 | 0.0335 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 100,000 |
20 Feb 2024 | 0.0365 | 0.0365 | 0.0350 | 0.0350 | 0.0350 | 116,059 |
19 Feb 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 156,190 |
16 Feb 2024 | 0.0390 | 0.0415 | 0.0380 | 0.0390 | 0.0390 | 95,098 |
15 Feb 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 61,415 |
14 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 54,700 |
13 Feb 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 17,555 |
12 Feb 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 135,193 |
09 Feb 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 93,811 |
08 Feb 2024 | 0.0480 | 0.0480 | 0.0420 | 0.0440 | 0.0440 | 51,499 |
07 Feb 2024 | 0.0475 | 0.0475 | 0.0440 | 0.0440 | 0.0440 | 45,000 |
06 Feb 2024 | 0.0455 | 0.0455 | 0.0450 | 0.0450 | 0.0450 | 28,000 |
05 Feb 2024 | 0.0480 | 0.0480 | 0.0445 | 0.0460 | 0.0460 | 82,218 |
02 Feb 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 137,928 |
01 Feb 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 14,500 |
31 Jan 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 40,509 |
30 Jan 2024 | 0.0505 | 0.0505 | 0.0460 | 0.0460 | 0.0460 | 163,047 |
29 Jan 2024 | 0.0480 | 0.0495 | 0.0480 | 0.0480 | 0.0480 | 68,300 |
26 Jan 2024 | 0.0505 | 0.0505 | 0.0460 | 0.0500 | 0.0500 | 101,200 |
25 Jan 2024 | 0.0520 | 0.0520 | 0.0505 | 0.0505 | 0.0505 | 38,000 |
24 Jan 2024 | 0.0515 | 0.0515 | 0.0495 | 0.0495 | 0.0495 | 206,059 |
23 Jan 2024 | 0.0525 | 0.0525 | 0.0480 | 0.0495 | 0.0495 | 123,524 |
22 Jan 2024 | 0.0495 | 0.0520 | 0.0460 | 0.0500 | 0.0500 | 122,200 |
19 Jan 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 158,472 |
18 Jan 2024 | 0.0585 | 0.0585 | 0.0540 | 0.0540 | 0.0540 | 240,109 |
17 Jan 2024 | 0.0530 | 0.0585 | 0.0525 | 0.0585 | 0.0585 | 890,667 |
16 Jan 2024 | 0.0490 | 0.0560 | 0.0485 | 0.0525 | 0.0525 | 573,702 |
15 Jan 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 250,335 |
12 Jan 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0385 | 0.0385 | 239,690 |
11 Jan 2024 | 0.0400 | 0.0400 | 0.0385 | 0.0390 | 0.0390 | 315,291 |
10 Jan 2024 | 0.0480 | 0.0480 | 0.0400 | 0.0400 | 0.0400 | 301,094 |
09 Jan 2024 | 0.0510 | 0.0510 | 0.0475 | 0.0500 | 0.0500 | 50,370 |
08 Jan 2024 | 0.0505 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 198,466 |
05 Jan 2024 | 0.0535 | 0.0535 | 0.0505 | 0.0505 | 0.0505 | 104,342 |
04 Jan 2024 | 0.0550 | 0.0550 | 0.0495 | 0.0495 | 0.0495 | 173,000 |
03 Jan 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 99,036 |
02 Jan 2024 | 0.0535 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 77,100 |
29 Dec 2023 | 0.0555 | 0.0555 | 0.0530 | 0.0535 | 0.0535 | 171,315 |
28 Dec 2023 | 0.0530 | 0.0540 | 0.0505 | 0.0530 | 0.0530 | 384,224 |
27 Dec 2023 | 0.0520 | 0.0570 | 0.0510 | 0.0510 | 0.0510 | 907,669 |
22 Dec 2023 | 0.0540 | 0.0540 | 0.0475 | 0.0490 | 0.0490 | 269,600 |
21 Dec 2023 | 0.0560 | 0.0565 | 0.0480 | 0.0520 | 0.0520 | 1,682,188 |
20 Dec 2023 | 0.0810 | 0.0810 | 0.0595 | 0.0610 | 0.0610 | 656,261 |
19 Dec 2023 | 0.0800 | 0.0845 | 0.0800 | 0.0800 | 0.0800 | 445,943 |
18 Dec 2023 | 0.0895 | 0.0895 | 0.0800 | 0.0800 | 0.0800 | 1,091,689 |
15 Dec 2023 | 0.0800 | 0.0950 | 0.0800 | 0.0900 | 0.0900 | 1,154,179 |
14 Dec 2023 | 0.0900 | 0.0920 | 0.0800 | 0.0800 | 0.0800 | 2,471,095 |
13 Dec 2023 | 0.0800 | 0.0900 | 0.0775 | 0.0900 | 0.0900 | 1,449,448 |
12 Dec 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 355,372 |
11 Dec 2023 | 0.0505 | 0.0595 | 0.0490 | 0.0595 | 0.0595 | 1,003,447 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |