Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 233,830 |
02 May 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 112,743 |
01 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 980,637 |
30 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 467,201 |
29 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 206,678 |
26 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 41,968 |
25 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 31,940 |
24 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 29,578 |
23 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 49,460 |
22 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 299,551 |
19 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0375 | 0.0375 | 16,179 |
18 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 100,628 |
17 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,680 |
16 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 218,157 |
15 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,071,723 |
12 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 204,095 |
11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,572 |
10 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 40,112 |
09 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 243,199 |
08 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 174,754 |
05 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 790,177 |
04 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 167,282 |
03 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 75,509 |
02 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 830,214 |
01 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 79,833 |
28 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 908,643 |
27 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 512,880 |
26 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 26,747 |
25 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 36,414 |
22 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 350,249 |
21 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 114,331 |
20 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 643,134 |
19 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 326,997 |
18 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 310,831 |
15 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 487,957 |
14 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,420,989 |
13 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,368,086 |
12 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,578,957 |
11 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,072,282 |
08 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 922,106 |
07 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 607,691 |
06 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0575 | 0.0575 | 712,116 |
05 Mar 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 4,362,913 |
04 Mar 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 5,905,553 |
01 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 318,109 |
29 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 2,435,256 |
28 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 884,610 |
27 Feb 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,925,207 |
26 Feb 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 838,674 |
23 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 273,579 |
22 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 129,570 |
21 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 428,656 |
20 Feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 2,118,284 |
16 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 617,167 |
15 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 533,715 |
14 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 1,862,261 |
13 Feb 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 1,414,555 |
12 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,213,771 |
09 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,440,911 |
08 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 128,543 |
07 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 440,540 |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 268,450 |
05 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 588,957 |
02 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,078,372 |
01 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 326,001 |
31 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 52,495 |
30 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 203,247 |
29 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 24,389 |
26 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 986,275 |
25 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,750 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 240,000 |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 213,799 |
22 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 630,145 |
19 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 365,250 |
18 Jan 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 1,865,900 |
17 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 664,276 |
16 Jan 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 794,647 |
15 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,243,978 |
12 Jan 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 848,576 |
11 Jan 2024 | 0.0700 | 0.0750 | 0.0550 | 0.0550 | 0.0550 | 2,243,356 |
10 Jan 2024 | 0.0750 | 0.0750 | 0.0550 | 0.0650 | 0.0650 | 1,601,550 |
09 Jan 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 2,101,797 |
08 Jan 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 2,412,956 |
05 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,679,294 |
04 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,192,546 |
03 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,404,598 |
02 Jan 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 1,047,277 |
29 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,459,807 |
28 Dec 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 1,651,829 |
27 Dec 2023 | 0.0400 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 2,507,897 |
22 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 235,501 |
21 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 137,108 |
20 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 265,045 |
19 Dec 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 559,050 |
18 Dec 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 241,050 |
15 Dec 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 118,373 |
14 Dec 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 116,790 |
13 Dec 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 208,857 |
12 Dec 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 222,487 |
11 Dec 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 166,302 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |