Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 518,821 |
30 Apr 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 1,322,693 |
29 Apr 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 1,243,885 |
26 Apr 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 875,109 |
24 Apr 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 856,719 |
23 Apr 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 2,170,461 |
22 Apr 2024 | 0.0460 | 0.0485 | 0.0455 | 0.0480 | 0.0480 | 518,113 |
19 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 2,184,304 |
18 Apr 2024 | 0.0540 | 0.0570 | 0.0490 | 0.0490 | 0.0490 | 8,565,227 |
17 Apr 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 1,788,462 |
16 Apr 2024 | 0.0590 | 0.0640 | 0.0550 | 0.0550 | 0.0550 | 8,376,358 |
15 Apr 2024 | 0.0620 | 0.0660 | 0.0580 | 0.0590 | 0.0590 | 8,310,473 |
12 Apr 2024 | 0.0550 | 0.0680 | 0.0545 | 0.0650 | 0.0650 | 17,383,779 |
11 Apr 2024 | 0.0530 | 0.0600 | 0.0530 | 0.0540 | 0.0540 | 5,287,334 |
10 Apr 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 2,886,114 |
09 Apr 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 452,824 |
08 Apr 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 1,104,712 |
05 Apr 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 385,742 |
04 Apr 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 301,329 |
03 Apr 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 2,597,401 |
02 Apr 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 3,429,966 |
28 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 624,641 |
27 Mar 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 329,138 |
26 Mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 857,788 |
25 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 368,552 |
22 Mar 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 317,339 |
21 Mar 2024 | 0.0430 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 1,508,963 |
20 Mar 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 1,778,232 |
19 Mar 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 1,661,682 |
18 Mar 2024 | 0.0460 | 0.0580 | 0.0440 | 0.0450 | 0.0450 | 19,121,124 |
15 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 3,497,688 |
14 Mar 2024 | 0.0440 | 0.0540 | 0.0440 | 0.0500 | 0.0500 | 6,292,978 |
13 Mar 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,309,545 |
12 Mar 2024 | 0.0370 | 0.0450 | 0.0370 | 0.0450 | 0.0450 | 5,098,384 |
11 Mar 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 1,327,281 |
08 Mar 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 1,506,350 |
07 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,779,658 |
06 Mar 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 3,109,084 |
05 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,572,156 |
04 Mar 2024 | 0.0430 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 2,563,512 |
01 Mar 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 4,979,805 |
29 Feb 2024 | 0.0460 | 0.0480 | 0.0410 | 0.0420 | 0.0420 | 11,538,001 |
28 Feb 2024 | 0.0480 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 5,857,902 |
27 Feb 2024 | 0.0560 | 0.0560 | 0.0480 | 0.0480 | 0.0480 | 5,281,526 |
26 Feb 2024 | 0.0570 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 3,132,154 |
23 Feb 2024 | 0.0640 | 0.0650 | 0.0570 | 0.0580 | 0.0580 | 7,694,008 |
22 Feb 2024 | 0.0570 | 0.0650 | 0.0560 | 0.0620 | 0.0620 | 20,498,748 |
21 Feb 2024 | 0.0610 | 0.0610 | 0.0550 | 0.0570 | 0.0570 | 3,809,795 |
20 Feb 2024 | 0.0560 | 0.0620 | 0.0550 | 0.0610 | 0.0610 | 13,781,275 |
19 Feb 2024 | 0.0520 | 0.0580 | 0.0520 | 0.0550 | 0.0550 | 6,772,562 |
16 Feb 2024 | 0.0530 | 0.0570 | 0.0520 | 0.0540 | 0.0540 | 7,404,641 |
15 Feb 2024 | 0.0530 | 0.0580 | 0.0500 | 0.0530 | 0.0530 | 10,301,333 |
14 Feb 2024 | 0.0640 | 0.0640 | 0.0530 | 0.0570 | 0.0570 | 6,697,172 |
13 Feb 2024 | 0.0690 | 0.0690 | 0.0640 | 0.0640 | 0.0640 | 2,299,805 |
12 Feb 2024 | 0.0640 | 0.0700 | 0.0640 | 0.0670 | 0.0670 | 4,922,698 |
09 Feb 2024 | 0.0620 | 0.0690 | 0.0590 | 0.0630 | 0.0630 | 4,637,475 |
08 Feb 2024 | 0.0620 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 6,132,177 |
07 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
06 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
05 Feb 2024 | 0.0670 | 0.0780 | 0.0670 | 0.0700 | 0.0700 | 16,775,641 |
02 Feb 2024 | 0.0680 | 0.0800 | 0.0630 | 0.0680 | 0.0680 | 29,522,064 |
01 Feb 2024 | 0.0530 | 0.0750 | 0.0530 | 0.0720 | 0.0720 | 28,271,880 |
31 Jan 2024 | 0.0420 | 0.0530 | 0.0410 | 0.0490 | 0.0490 | 6,505,142 |
30 Jan 2024 | 0.0440 | 0.0460 | 0.0410 | 0.0430 | 0.0430 | 4,137,608 |
29 Jan 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0430 | 0.0430 | 3,411,687 |
25 Jan 2024 | 0.0540 | 0.0580 | 0.0480 | 0.0510 | 0.0510 | 10,464,747 |
24 Jan 2024 | 0.0390 | 0.0510 | 0.0370 | 0.0500 | 0.0500 | 5,705,906 |
23 Jan 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 3,053,949 |
22 Jan 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 2,195,353 |
19 Jan 2024 | 0.0490 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 4,563,303 |
18 Jan 2024 | 0.0510 | 0.0530 | 0.0460 | 0.0480 | 0.0480 | 10,273,560 |
17 Jan 2024 | 0.0450 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 9,514,412 |
16 Jan 2024 | 0.0610 | 0.0630 | 0.0460 | 0.0470 | 0.0470 | 33,836,504 |
15 Jan 2024 | 0.0950 | 0.0960 | 0.0880 | 0.0910 | 0.0910 | 8,447,245 |
12 Jan 2024 | 0.0900 | 0.1150 | 0.0860 | 0.1000 | 0.1000 | 26,044,402 |
11 Jan 2024 | 0.1300 | 0.1350 | 0.0970 | 0.0980 | 0.0980 | 14,040,932 |
10 Jan 2024 | 0.0920 | 0.1300 | 0.0920 | 0.1300 | 0.1300 | 24,801,981 |
09 Jan 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | - |
08 Jan 2024 | 0.0610 | 0.1000 | 0.0600 | 0.0960 | 0.0960 | 60,223,777 |
05 Jan 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0570 | 0.0570 | 23,001,636 |
04 Jan 2024 | 0.0560 | 0.0600 | 0.0510 | 0.0540 | 0.0540 | 28,686,214 |
03 Jan 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 2,094,559 |
02 Jan 2024 | 0.0360 | 0.0460 | 0.0350 | 0.0460 | 0.0460 | 6,002,837 |
29 Dec 2023 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 1,017,024 |
28 Dec 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 165,652 |
27 Dec 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 364,906 |
22 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 412,413 |
21 Dec 2023 | 0.0320 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 745,354 |
20 Dec 2023 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 3,330,476 |
19 Dec 2023 | 0.0320 | 0.0620 | 0.0320 | 0.0340 | 0.0340 | 37,026,952 |
18 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 203,147 |
15 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 73,124 |
14 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,685 |
13 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 60,000 |
12 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
11 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
08 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
07 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
06 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 227,234 |
05 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 230,728 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |