Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
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 | 0.0201 | 0.0201 | 0.0201 | - |
18 Apr 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
17 Apr 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
16 Apr 2024 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | - |
15 Apr 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
12 Apr 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
11 Apr 2024 | 0.0232 | 0.0261 | 0.0232 | 0.0261 | 0.0261 | - |
10 Apr 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
09 Apr 2024 | 0.0232 | 0.0247 | 0.0231 | 0.0231 | 0.0231 | 152,000 |
08 Apr 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
05 Apr 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
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 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
28 Mar 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
27 Mar 2024 | 0.0236 | 0.0236 | 0.0235 | 0.0235 | 0.0235 | - |
26 Mar 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
25 Mar 2024 | 0.0224 | 0.0240 | 0.0224 | 0.0234 | 0.0234 | 26,650 |
22 Mar 2024 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | - |
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 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
18 Mar 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
15 Mar 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
14 Mar 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
13 Mar 2024 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | - |
12 Mar 2024 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | - |
11 Mar 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
08 Mar 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
07 Mar 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
06 Mar 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
05 Mar 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
04 Mar 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
01 Mar 2024 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
29 Feb 2024 | 0.0236 | 0.0246 | 0.0236 | 0.0246 | 0.0246 | 4,000 |
28 Feb 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
27 Feb 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
26 Feb 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
23 Feb 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
22 Feb 2024 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | - |
21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Feb 2024 | 0.0351 | 0.0371 | 0.0351 | 0.0371 | 0.0371 | 7,990 |
19 Feb 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
16 Feb 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 10,000 |
15 Feb 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
14 Feb 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
13 Feb 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
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 | - |
07 Feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
06 Feb 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
05 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
02 Feb 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
01 Feb 2024 | 0.0240 | 0.0240 | 0.0233 | 0.0233 | 0.0233 | 7,800 |
31 Jan 2024 | 0.0241 | 0.0247 | 0.0241 | 0.0247 | 0.0247 | 4,800 |
30 Jan 2024 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | 0.0252 | - |
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 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
23 Jan 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 40,000 |
22 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
19 Jan 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
18 Jan 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
17 Jan 2024 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | - |
16 Jan 2024 | 0.0291 | 0.0301 | 0.0291 | 0.0301 | 0.0301 | 50,000 |
15 Jan 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
12 Jan 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
11 Jan 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | - |
10 Jan 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | - |
09 Jan 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
08 Jan 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
05 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
04 Jan 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
03 Jan 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
02 Jan 2024 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
29 Dec 2023 | 0.0431 | 0.0451 | 0.0431 | 0.0451 | 0.0451 | - |
28 Dec 2023 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
27 Dec 2023 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | - |
22 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
21 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
20 Dec 2023 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
19 Dec 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
18 Dec 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
15 Dec 2023 | 0.0394 | 0.0417 | 0.0394 | 0.0417 | 0.0417 | 4,000 |
14 Dec 2023 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | - |
13 Dec 2023 | 0.0322 | 0.0341 | 0.0322 | 0.0341 | 0.0341 | 60,000 |
12 Dec 2023 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
11 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
08 Dec 2023 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | - |
07 Dec 2023 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
06 Dec 2023 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
05 Dec 2023 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
04 Dec 2023 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |