Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0201 | 0.0210 | 0.0201 | 0.0209 | 0.0209 | 58,970 |
02 May 2024 | 0.0200 | 0.0209 | 0.0200 | 0.0209 | 0.0209 | 165,043 |
30 Apr 2024 | 0.0203 | 0.0210 | 0.0203 | 0.0210 | 0.0210 | 10,000 |
29 Apr 2024 | 0.0201 | 0.0209 | 0.0201 | 0.0209 | 0.0209 | 70,000 |
26 Apr 2024 | 0.0196 | 0.0209 | 0.0195 | 0.0209 | 0.0209 | 55,500 |
25 Apr 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
24 Apr 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
23 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
22 Apr 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
19 Apr 2024 | 0.0201 | 0.0201 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
18 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 71,555 |
17 Apr 2024 | 0.0216 | 0.0218 | 0.0216 | 0.0218 | 0.0218 | 50,000 |
16 Apr 2024 | 0.0217 | 0.0220 | 0.0216 | 0.0220 | 0.0220 | 153,472 |
15 Apr 2024 | 0.0227 | 0.0239 | 0.0227 | 0.0239 | 0.0239 | 12,000 |
12 Apr 2024 | 0.0231 | 0.0246 | 0.0231 | 0.0236 | 0.0236 | 253,472 |
11 Apr 2024 | 0.0232 | 0.0250 | 0.0232 | 0.0244 | 0.0244 | 77,500 |
10 Apr 2024 | 0.0233 | 0.0248 | 0.0233 | 0.0248 | 0.0248 | 8,888 |
09 Apr 2024 | 0.0232 | 0.0236 | 0.0232 | 0.0236 | 0.0236 | 50,000 |
08 Apr 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
05 Apr 2024 | 0.0244 | 0.0254 | 0.0244 | 0.0254 | 0.0254 | 148,788 |
04 Apr 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
03 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
02 Apr 2024 | 0.0225 | 0.0230 | 0.0225 | 0.0230 | 0.0230 | 12,000 |
28 Mar 2024 | 0.0224 | 0.0240 | 0.0224 | 0.0239 | 0.0239 | 79,500 |
27 Mar 2024 | 0.0239 | 0.0239 | 0.0235 | 0.0238 | 0.0238 | 315,611 |
26 Mar 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
25 Mar 2024 | 0.0235 | 0.0243 | 0.0235 | 0.0243 | 0.0243 | 22,000 |
22 Mar 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
21 Mar 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
20 Mar 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
19 Mar 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
18 Mar 2024 | 0.0246 | 0.0254 | 0.0246 | 0.0254 | 0.0254 | 100,000 |
15 Mar 2024 | 0.0246 | 0.0261 | 0.0246 | 0.0261 | 0.0261 | 10,000 |
14 Mar 2024 | 0.0255 | 0.0270 | 0.0255 | 0.0261 | 0.0261 | 151,900 |
13 Mar 2024 | 0.0243 | 0.0264 | 0.0243 | 0.0258 | 0.0258 | 60,780 |
12 Mar 2024 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | - |
11 Mar 2024 | 0.0242 | 0.0256 | 0.0242 | 0.0256 | 0.0256 | 50,000 |
08 Mar 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 12,000 |
07 Mar 2024 | 0.0256 | 0.0258 | 0.0256 | 0.0258 | 0.0258 | 70,000 |
06 Mar 2024 | 0.0251 | 0.0256 | 0.0251 | 0.0256 | 0.0256 | 57,000 |
05 Mar 2024 | 0.0251 | 0.0255 | 0.0245 | 0.0245 | 0.0245 | 65,000 |
04 Mar 2024 | 0.0266 | 0.0279 | 0.0266 | 0.0278 | 0.0278 | 115,344 |
01 Mar 2024 | 0.0266 | 0.0307 | 0.0266 | 0.0299 | 0.0299 | 30,000 |
29 Feb 2024 | 0.0236 | 0.0251 | 0.0236 | 0.0251 | 0.0251 | 50,000 |
28 Feb 2024 | 0.0246 | 0.0255 | 0.0246 | 0.0246 | 0.0246 | 150,000 |
27 Feb 2024 | 0.0231 | 0.0248 | 0.0231 | 0.0239 | 0.0239 | 60,000 |
26 Feb 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 20,000 |
23 Feb 2024 | 0.0267 | 0.0270 | 0.0267 | 0.0270 | 0.0270 | 274,074 |
22 Feb 2024 | 0.0273 | 0.0291 | 0.0273 | 0.0289 | 0.0289 | 47,000 |
21 Feb 2024 | 0.0400 | 0.0400 | 0.0340 | 0.0357 | 0.0357 | 3,230,000 |
20 Feb 2024 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | - |
19 Feb 2024 | 0.0399 | 0.0430 | 0.0385 | 0.0416 | 0.0416 | 519,000 |
16 Feb 2024 | 0.0315 | 0.0380 | 0.0315 | 0.0360 | 0.0360 | 180,000 |
15 Feb 2024 | 0.0290 | 0.0309 | 0.0290 | 0.0309 | 0.0309 | 10,000 |
14 Feb 2024 | 0.0255 | 0.0270 | 0.0255 | 0.0270 | 0.0270 | 494,737 |
13 Feb 2024 | 0.0231 | 0.0239 | 0.0230 | 0.0239 | 0.0239 | 80,000 |
12 Feb 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
09 Feb 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | - |
08 Feb 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 50,000 |
07 Feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
06 Feb 2024 | 0.0231 | 0.0250 | 0.0231 | 0.0250 | 0.0250 | 50,000 |
05 Feb 2024 | 0.0230 | 0.0248 | 0.0230 | 0.0248 | 0.0248 | 85,000 |
02 Feb 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
01 Feb 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
31 Jan 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
30 Jan 2024 | 0.0252 | 0.0259 | 0.0252 | 0.0259 | 0.0259 | 30,977 |
29 Jan 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
26 Jan 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
25 Jan 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
24 Jan 2024 | 0.0271 | 0.0288 | 0.0271 | 0.0288 | 0.0288 | 80,250 |
23 Jan 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | - |
22 Jan 2024 | 0.0270 | 0.0273 | 0.0270 | 0.0272 | 0.0272 | 57,500 |
19 Jan 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
18 Jan 2024 | 0.0271 | 0.0271 | 0.0269 | 0.0269 | 0.0269 | 25,000 |
17 Jan 2024 | 0.0274 | 0.0293 | 0.0274 | 0.0293 | 0.0293 | 120,000 |
16 Jan 2024 | 0.0291 | 0.0304 | 0.0291 | 0.0300 | 0.0300 | 155,000 |
15 Jan 2024 | 0.0321 | 0.0321 | 0.0318 | 0.0318 | 0.0318 | 10,000 |
12 Jan 2024 | 0.0342 | 0.0348 | 0.0342 | 0.0348 | 0.0348 | 25,000 |
11 Jan 2024 | 0.0334 | 0.0348 | 0.0334 | 0.0348 | 0.0348 | 35,000 |
10 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
09 Jan 2024 | 0.0344 | 0.0360 | 0.0344 | 0.0360 | 0.0360 | 55,500 |
08 Jan 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
05 Jan 2024 | 0.0380 | 0.0381 | 0.0380 | 0.0381 | 0.0381 | 6,500 |
04 Jan 2024 | 0.0401 | 0.0409 | 0.0401 | 0.0409 | 0.0409 | 80,000 |
03 Jan 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
02 Jan 2024 | 0.0439 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 730,000 |
29 Dec 2023 | 0.0431 | 0.0468 | 0.0431 | 0.0468 | 0.0468 | 15,000 |
28 Dec 2023 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
27 Dec 2023 | 0.0407 | 0.0424 | 0.0407 | 0.0424 | 0.0424 | 124,746 |
22 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
21 Dec 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0447 | 0.0447 | 175,000 |
20 Dec 2023 | 0.0442 | 0.0481 | 0.0442 | 0.0460 | 0.0460 | 249,200 |
19 Dec 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 30,000 |
18 Dec 2023 | 0.0401 | 0.0416 | 0.0401 | 0.0416 | 0.0416 | 14,500 |
15 Dec 2023 | 0.0395 | 0.0424 | 0.0395 | 0.0410 | 0.0410 | 123,000 |
14 Dec 2023 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | - |
13 Dec 2023 | 0.0322 | 0.0340 | 0.0322 | 0.0340 | 0.0340 | 50,000 |
12 Dec 2023 | 0.0350 | 0.0361 | 0.0350 | 0.0360 | 0.0360 | 33,000 |
11 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
08 Dec 2023 | 0.0355 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 200,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |