Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,054,696 |
22 May 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 111,000 |
21 May 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 327,051 |
20 May 2024 | 0.0420 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 1,148,254 |
17 May 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 131,008 |
16 May 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 467,309 |
15 May 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 717,511 |
14 May 2024 | 0.0480 | 0.0480 | 0.0420 | 0.0420 | 0.0420 | 2,488,060 |
13 May 2024 | 0.0440 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 323,882 |
10 May 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 254,200 |
09 May 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 510,644 |
08 May 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 377,961 |
07 May 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 242,063 |
06 May 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 222,659 |
03 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 292,201 |
02 May 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 295,166 |
01 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 43,472 |
30 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0455 | 0.0455 | 433,532 |
29 Apr 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 740,847 |
26 Apr 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 550,411 |
24 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 210,334 |
23 Apr 2024 | 0.0490 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 1,343,853 |
22 Apr 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 376,898 |
19 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 1,163,093 |
18 Apr 2024 | 0.0540 | 0.0570 | 0.0490 | 0.0500 | 0.0500 | 3,145,777 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0590 | 0.0630 | 0.0550 | 0.0550 | 0.0550 | 2,146,235 |
15 Apr 2024 | 0.0620 | 0.0670 | 0.0580 | 0.0590 | 0.0590 | 2,168,803 |
12 Apr 2024 | 0.0550 | 0.0680 | 0.0540 | 0.0650 | 0.0650 | 6,515,579 |
11 Apr 2024 | 0.0530 | 0.0600 | 0.0530 | 0.0540 | 0.0540 | 1,806,194 |
10 Apr 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 365,525 |
09 Apr 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 176,678 |
08 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 49,235 |
05 Apr 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 527,940 |
04 Apr 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 220,780 |
03 Apr 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 599,155 |
02 Apr 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 516,211 |
28 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0475 | 0.0475 | 117,272 |
27 Mar 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 131,231 |
26 Mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 212,086 |
25 Mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 501,950 |
22 Mar 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 290,204 |
21 Mar 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 817,434 |
20 Mar 2024 | 0.0450 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 813,778 |
19 Mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 502,367 |
18 Mar 2024 | 0.0470 | 0.0580 | 0.0430 | 0.0450 | 0.0450 | 10,547,196 |
15 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 1,015,264 |
14 Mar 2024 | 0.0440 | 0.0530 | 0.0440 | 0.0510 | 0.0510 | 2,468,811 |
13 Mar 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 603,275 |
12 Mar 2024 | 0.0370 | 0.0450 | 0.0360 | 0.0450 | 0.0450 | 2,297,960 |
11 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 554,726 |
08 Mar 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 958,846 |
07 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 682,806 |
06 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,270,208 |
05 Mar 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 790,894 |
04 Mar 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 598,755 |
01 Mar 2024 | 0.0410 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 1,362,952 |
29 Feb 2024 | 0.0450 | 0.0480 | 0.0410 | 0.0420 | 0.0420 | 3,489,767 |
28 Feb 2024 | 0.0480 | 0.0490 | 0.0430 | 0.0440 | 0.0440 | 2,748,470 |
27 Feb 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0490 | 0.0490 | 1,650,720 |
26 Feb 2024 | 0.0570 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 1,304,437 |
23 Feb 2024 | 0.0640 | 0.0650 | 0.0560 | 0.0570 | 0.0570 | 2,612,189 |
22 Feb 2024 | 0.0570 | 0.0650 | 0.0570 | 0.0630 | 0.0630 | 4,297,222 |
21 Feb 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 1,393,348 |
20 Feb 2024 | 0.0550 | 0.0620 | 0.0550 | 0.0610 | 0.0610 | 4,198,856 |
19 Feb 2024 | 0.0520 | 0.0580 | 0.0520 | 0.0560 | 0.0560 | 2,935,593 |
16 Feb 2024 | 0.0520 | 0.0570 | 0.0520 | 0.0540 | 0.0540 | 3,107,576 |
15 Feb 2024 | 0.0540 | 0.0580 | 0.0500 | 0.0530 | 0.0530 | 3,765,428 |
14 Feb 2024 | 0.0640 | 0.0640 | 0.0530 | 0.0570 | 0.0570 | 2,208,769 |
13 Feb 2024 | 0.0660 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 996,065 |
12 Feb 2024 | 0.0660 | 0.0700 | 0.0640 | 0.0670 | 0.0670 | 2,112,047 |
09 Feb 2024 | 0.0610 | 0.0690 | 0.0600 | 0.0660 | 0.0660 | 1,481,049 |
08 Feb 2024 | 0.0630 | 0.0680 | 0.0620 | 0.0630 | 0.0630 | 1,782,297 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | 0.0690 | 0.0780 | 0.0690 | 0.0690 | 0.0690 | 5,598,376 |
02 Feb 2024 | 0.0690 | 0.0810 | 0.0630 | 0.0690 | 0.0690 | 11,943,859 |
01 Feb 2024 | 0.0540 | 0.0740 | 0.0540 | 0.0710 | 0.0710 | 11,149,685 |
31 Jan 2024 | 0.0420 | 0.0530 | 0.0420 | 0.0510 | 0.0510 | 2,400,001 |
30 Jan 2024 | 0.0450 | 0.0460 | 0.0410 | 0.0450 | 0.0450 | 1,007,458 |
29 Jan 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 824,509 |
25 Jan 2024 | 0.0540 | 0.0580 | 0.0480 | 0.0520 | 0.0520 | 4,990,820 |
24 Jan 2024 | 0.0390 | 0.0510 | 0.0370 | 0.0490 | 0.0490 | 1,746,234 |
23 Jan 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 1,118,338 |
22 Jan 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 1,280,867 |
19 Jan 2024 | 0.0490 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 2,412,321 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0450 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 7,086,186 |
16 Jan 2024 | 0.0600 | 0.0630 | 0.0460 | 0.0470 | 0.0470 | 27,535,969 |
15 Jan 2024 | 0.0950 | 0.0960 | 0.0770 | 0.0790 | 0.0790 | 14,069,215 |
12 Jan 2024 | 0.0910 | 0.1150 | 0.0860 | 0.1000 | 0.1000 | 14,541,223 |
11 Jan 2024 | 0.1350 | 0.1350 | 0.0960 | 0.0970 | 0.0970 | 13,048,941 |
10 Jan 2024 | 0.0930 | 0.1300 | 0.0930 | 0.1200 | 0.1200 | 17,895,310 |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 0.0610 | 0.1000 | 0.0600 | 0.0960 | 0.0960 | 33,472,148 |
05 Jan 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0580 | 0.0580 | 10,574,977 |
04 Jan 2024 | 0.0550 | 0.0600 | 0.0510 | 0.0530 | 0.0530 | 11,608,719 |
03 Jan 2024 | 0.0460 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 1,226,328 |
02 Jan 2024 | 0.0370 | 0.0460 | 0.0370 | 0.0460 | 0.0460 | 1,244,947 |
29 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |