Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0364 | 0.0400 | 0.0311 | 0.0375 | 0.0375 | 7,025 |
02 May 2024 | 0.0470 | 0.0470 | 0.0360 | 0.0400 | 0.0400 | 39,000 |
01 May 2024 | 0.0450 | 0.0590 | 0.0310 | 0.0310 | 0.0310 | 14,700 |
30 Apr 2024 | 0.0320 | 0.0800 | 0.0320 | 0.0380 | 0.0380 | 172,500 |
29 Apr 2024 | 0.0370 | 0.0370 | 0.0270 | 0.0270 | 0.0270 | 5,500 |
26 Apr 2024 | 0.0330 | 0.0370 | 0.0280 | 0.0370 | 0.0370 | 15,300 |
25 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 Apr 2024 | 0.0310 | 0.0370 | 0.0310 | 0.0350 | 0.0350 | 8,200 |
23 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,700 |
22 Apr 2024 | 0.0290 | 0.0350 | 0.0290 | 0.0350 | 0.0350 | 3,600 |
19 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 49,500 |
18 Apr 2024 | 0.0350 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 116,300 |
17 Apr 2024 | 0.0290 | 0.0350 | 0.0290 | 0.0340 | 0.0340 | 439,500 |
16 Apr 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 173,400 |
15 Apr 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 447,600 |
12 Apr 2024 | 0.0230 | 0.0300 | 0.0230 | 0.0270 | 0.0270 | 453,000 |
11 Apr 2024 | 0.0240 | 0.0260 | 0.0200 | 0.0230 | 0.0230 | 1,703,400 |
10 Apr 2024 | 0.0280 | 0.0290 | 0.0200 | 0.0240 | 0.0240 | 1,476,300 |
09 Apr 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 244,000 |
08 Apr 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 78,400 |
05 Apr 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 154,100 |
04 Apr 2024 | 0.0200 | 0.0260 | 0.0200 | 0.0240 | 0.0240 | 1,302,500 |
03 Apr 2024 | 0.0230 | 0.0250 | 0.0190 | 0.0200 | 0.0200 | 807,200 |
02 Apr 2024 | 0.0260 | 0.0350 | 0.0200 | 0.0250 | 0.0250 | 1,982,100 |
01 Apr 2024 | 0.0280 | 0.0330 | 0.0250 | 0.0260 | 0.0260 | 616,600 |
28 Mar 2024 | 0.0250 | 0.0330 | 0.0250 | 0.0330 | 0.0330 | 839,400 |
27 Mar 2024 | 0.0540 | 0.0540 | 0.0250 | 0.0330 | 0.0330 | 1,202,000 |
26 Mar 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 165,800 |
25 Mar 2024 | 0.0690 | 0.0730 | 0.0600 | 0.0600 | 0.0600 | 274,300 |
22 Mar 2024 | 0.0650 | 0.0760 | 0.0650 | 0.0740 | 0.0740 | 35,500 |
21 Mar 2024 | 0.0650 | 0.0760 | 0.0630 | 0.0760 | 0.0760 | 42,900 |
20 Mar 2024 | 0.0770 | 0.0770 | 0.0670 | 0.0710 | 0.0710 | 35,300 |
19 Mar 2024 | 0.0900 | 0.0900 | 0.0790 | 0.0810 | 0.0810 | 39,600 |
18 Mar 2024 | 0.0850 | 0.0900 | 0.0790 | 0.0900 | 0.0900 | 47,000 |
15 Mar 2024 | 0.0810 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 205,700 |
14 Mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 52,400 |
13 Mar 2024 | 0.0950 | 0.0950 | 0.0800 | 0.0800 | 0.0800 | 28,500 |
12 Mar 2024 | 0.1000 | 0.1000 | 0.0840 | 0.0910 | 0.0910 | 78,300 |
11 Mar 2024 | 0.1200 | 0.1200 | 0.0810 | 0.1000 | 0.1000 | 507,500 |
08 Mar 2024 | 0.1000 | 0.1330 | 0.1000 | 0.1130 | 0.1130 | 160,000 |
07 Mar 2024 | 0.1150 | 0.1700 | 0.1000 | 0.1000 | 0.1000 | 958,200 |
06 Mar 2024 | 0.0920 | 0.0950 | 0.0860 | 0.0920 | 0.0920 | 87,800 |
05 Mar 2024 | 0.0800 | 0.0870 | 0.0790 | 0.0850 | 0.0850 | 205,500 |
04 Mar 2024 | 0.0700 | 0.0800 | 0.0640 | 0.0800 | 0.0800 | 296,300 |
01 Mar 2024 | 0.0570 | 0.0650 | 0.0540 | 0.0610 | 0.0610 | 265,600 |
29 Feb 2024 | 0.0750 | 0.0750 | 0.0520 | 0.0520 | 0.0520 | 306,500 |
28 Feb 2024 | 0.0850 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 208,900 |
27 Feb 2024 | 0.0850 | 0.0850 | 0.0770 | 0.0830 | 0.0830 | 171,600 |
26 Feb 2024 | 0.0990 | 0.0990 | 0.0750 | 0.0830 | 0.0830 | 454,500 |
23 Feb 2024 | 0.0740 | 0.0940 | 0.0710 | 0.0850 | 0.0850 | 399,900 |
22 Feb 2024 | 0.0520 | 0.0900 | 0.0520 | 0.0700 | 0.0700 | 466,900 |
21 Feb 2024 | 0.0500 | 0.0520 | 0.0430 | 0.0500 | 0.0500 | 557,400 |
20 Feb 2024 | 0.0460 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 86,900 |
16 Feb 2024 | 0.0460 | 0.0500 | 0.0410 | 0.0490 | 0.0490 | 173,300 |
15 Feb 2024 | 0.0460 | 0.0520 | 0.0410 | 0.0450 | 0.0450 | 92,600 |
14 Feb 2024 | 0.0450 | 0.0570 | 0.0430 | 0.0510 | 0.0510 | 208,400 |
13 Feb 2024 | 0.0450 | 0.0480 | 0.0410 | 0.0440 | 0.0440 | 138,700 |
12 Feb 2024 | 0.0400 | 0.0540 | 0.0400 | 0.0480 | 0.0480 | 938,600 |
09 Feb 2024 | 0.0450 | 0.0450 | 0.0310 | 0.0390 | 0.0390 | 451,500 |
08 Feb 2024 | 0.0400 | 0.0400 | 0.0320 | 0.0330 | 0.0330 | 147,700 |
07 Feb 2024 | 0.0400 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 50,900 |
06 Feb 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0480 | 0.0480 | 56,500 |
05 Feb 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0480 | 0.0480 | 55,200 |
02 Feb 2024 | 0.0490 | 0.0490 | 0.0340 | 0.0410 | 0.0410 | 217,700 |
01 Feb 2024 | 0.0310 | 0.0470 | 0.0290 | 0.0440 | 0.0440 | 288,800 |
31 Jan 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 10,100 |
30 Jan 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 28,500 |
29 Jan 2024 | 0.0280 | 0.0290 | 0.0250 | 0.0280 | 0.0280 | 236,500 |
26 Jan 2024 | 0.0290 | 0.0290 | 0.0200 | 0.0270 | 0.0270 | 75,100 |
25 Jan 2024 | 0.0250 | 0.0290 | 0.0200 | 0.0290 | 0.0290 | 174,000 |
24 Jan 2024 | 0.0260 | 0.0260 | 0.0200 | 0.0250 | 0.0250 | 112,000 |
23 Jan 2024 | 0.0270 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 126,100 |
22 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 111,700 |
19 Jan 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 151,500 |
18 Jan 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 55,000 |
17 Jan 2024 | 0.0230 | 0.0290 | 0.0200 | 0.0240 | 0.0240 | 427,600 |
16 Jan 2024 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 374,800 |
12 Jan 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 505,500 |
11 Jan 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0130 | 0.0130 | 521,800 |
10 Jan 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0150 | 0.0150 | 540,600 |
09 Jan 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 105,500 |
08 Jan 2024 | 0.0220 | 0.0220 | 0.0170 | 0.0200 | 0.0200 | 182,000 |
05 Jan 2024 | 0.0270 | 0.0270 | 0.0200 | 0.0220 | 0.0220 | 398,000 |
04 Jan 2024 | 0.0270 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 171,400 |
03 Jan 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 30,600 |
02 Jan 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 398,800 |
29 Dec 2023 | 0.0320 | 0.0340 | 0.0270 | 0.0270 | 0.0270 | 438,000 |
28 Dec 2023 | 0.0400 | 0.0440 | 0.0280 | 0.0340 | 0.0340 | 484,900 |
27 Dec 2023 | 0.0440 | 0.0440 | 0.0350 | 0.0440 | 0.0440 | 70,800 |
26 Dec 2023 | 0.0260 | 0.0440 | 0.0260 | 0.0440 | 0.0440 | 108,500 |
22 Dec 2023 | 0.0260 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 223,300 |
21 Dec 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 153,700 |
20 Dec 2023 | 0.0330 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 145,000 |
19 Dec 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 116,500 |
18 Dec 2023 | 0.0390 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 115,400 |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0380 | 0.0400 | 0.0400 | 77,400 |
14 Dec 2023 | 0.0500 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 202,200 |
13 Dec 2023 | 0.0500 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 242,700 |
12 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 48,700 |
11 Dec 2023 | 0.0490 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 91,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |