Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 231 |
03 May 2024 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 126,849 |
02 May 2024 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 136 |
01 May 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 88,092 |
30 Apr 2024 | 0.0725 | 0.0735 | 0.0725 | 0.0735 | 0.0735 | 56 |
29 Apr 2024 | 0.0700 | 0.0760 | 0.0700 | 0.0730 | 0.0730 | 63,892 |
26 Apr 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0720 | 0.0720 | 64,890 |
24 Apr 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 236,132 |
23 Apr 2024 | 0.0720 | 0.0760 | 0.0710 | 0.0710 | 0.0710 | 63,810 |
22 Apr 2024 | 0.0750 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 107,240 |
19 Apr 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 38,206 |
18 Apr 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 39,827 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0770 | 0.0770 | 0.0730 | 0.0730 | 0.0730 | 104,843 |
15 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 87,000 |
12 Apr 2024 | 0.0810 | 0.0840 | 0.0790 | 0.0790 | 0.0790 | 395,482 |
11 Apr 2024 | 0.0820 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 116,170 |
10 Apr 2024 | 0.0830 | 0.0860 | 0.0820 | 0.0840 | 0.0840 | 347,012 |
09 Apr 2024 | 0.0810 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 170,162 |
08 Apr 2024 | 0.0730 | 0.0730 | 0.0660 | 0.0690 | 0.0690 | 64,941 |
05 Apr 2024 | 0.0670 | 0.0710 | 0.0670 | 0.0710 | 0.0710 | 70,093 |
04 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 74,436 |
03 Apr 2024 | 0.0550 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 103,822 |
02 Apr 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 174,000 |
28 Mar 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 154,986 |
27 Mar 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 29,248 |
26 Mar 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 176,381 |
25 Mar 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 153,712 |
22 Mar 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 168,852 |
21 Mar 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 78,817 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 24,188 |
18 Mar 2024 | 0.0530 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 173,775 |
15 Mar 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 439,297 |
14 Mar 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 32,130 |
13 Mar 2024 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 50,054 |
12 Mar 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 193,108 |
11 Mar 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 105,656 |
08 Mar 2024 | 0.0590 | 0.0600 | 0.0560 | 0.0590 | 0.0590 | 1,766,300 |
07 Mar 2024 | 0.0680 | 0.0680 | 0.0620 | 0.0660 | 0.0660 | 471,166 |
06 Mar 2024 | 0.0680 | 0.0720 | 0.0650 | 0.0700 | 0.0700 | 269,888 |
05 Mar 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 288,146 |
04 Mar 2024 | 0.0670 | 0.0690 | 0.0600 | 0.0680 | 0.0680 | 455,035 |
01 Mar 2024 | - | - | - | - | - | - |
29 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 53,283 |
28 Feb 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0645 | 0.0645 | 33,988 |
27 Feb 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0610 | 0.0610 | 68,693 |
26 Feb 2024 | 0.0650 | 0.0690 | 0.0640 | 0.0650 | 0.0650 | 320,276 |
23 Feb 2024 | 0.0630 | 0.0640 | 0.0570 | 0.0590 | 0.0590 | 247,832 |
22 Feb 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 54,075 |
21 Feb 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 46,437 |
20 Feb 2024 | 0.0580 | 0.0620 | 0.0560 | 0.0620 | 0.0620 | 65,062 |
19 Feb 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 16,480 |
16 Feb 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 28,286 |
15 Feb 2024 | 0.0560 | 0.0620 | 0.0560 | 0.0620 | 0.0620 | 120,427 |
14 Feb 2024 | 0.0560 | 0.0620 | 0.0540 | 0.0600 | 0.0600 | 221,243 |
13 Feb 2024 | 0.0490 | 0.0570 | 0.0490 | 0.0570 | 0.0570 | 435,578 |
12 Feb 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 110,917 |
09 Feb 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 153,334 |
08 Feb 2024 | 0.0540 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 422,127 |
07 Feb 2024 | 0.0570 | 0.0580 | 0.0530 | 0.0530 | 0.0530 | 416,637 |
06 Feb 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 106,347 |
05 Feb 2024 | 0.0630 | 0.0640 | 0.0590 | 0.0590 | 0.0590 | 177,817 |
02 Feb 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 54,590 |
01 Feb 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 307,378 |
31 Jan 2024 | 0.0720 | 0.0790 | 0.0670 | 0.0710 | 0.0710 | 1,075,924 |
30 Jan 2024 | 0.0710 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 1,518,949 |
29 Jan 2024 | 0.0770 | 0.0950 | 0.0720 | 0.0730 | 0.0730 | 7,367,868 |
25 Jan 2024 | 0.0730 | 0.0750 | 0.0660 | 0.0670 | 0.0670 | 756,192 |
24 Jan 2024 | 0.0760 | 0.0830 | 0.0700 | 0.0700 | 0.0700 | 2,353,240 |
23 Jan 2024 | 0.0550 | 0.0970 | 0.0550 | 0.0710 | 0.0710 | 15,252,772 |
22 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 85,051 |
19 Jan 2024 | 0.0430 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 109,630 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0490 | 0.0520 | 0.0430 | 0.0430 | 0.0430 | 53,396 |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 12,142 |
10 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 98,196 |
09 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 12,500 |
08 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 51,142 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,468 |
03 Jan 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 28,247 |
02 Jan 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 95,130 |
29 Dec 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 13,464 |
28 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,628 |
27 Dec 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 52,658 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 107,954 |
20 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 12,069 |
19 Dec 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 37,086 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 37,117 |
12 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
11 Dec 2023 | 0.0530 | 0.0530 | 0.0460 | 0.0480 | 0.0480 | 13,393 |
08 Dec 2023 | 0.0470 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 55,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |