Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 11,891 |
18 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 235,067 |
17 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
16 Apr 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 465,490 |
15 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 260,000 |
12 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 40,000 |
11 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
10 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 17,200 |
09 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 105,000 |
08 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 6,000 |
05 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
04 Apr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 909,734 |
03 Apr 2024 | 0.0340 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 1,421,263 |
02 Apr 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 1,570,358 |
28 Mar 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 987,367 |
27 Mar 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
26 Mar 2024 | 0.0380 | 0.0385 | 0.0380 | 0.0385 | 0.0385 | 68,887 |
25 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 167,850 |
22 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Mar 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 269,006 |
19 Mar 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 144,611 |
18 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 415,796 |
15 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 11,963 |
14 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 253,000 |
13 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
12 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 74,008 |
11 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 214,154 |
08 Mar 2024 | 0.0400 | 0.0400 | 0.0395 | 0.0400 | 0.0400 | 149,498 |
07 Mar 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 118,011 |
06 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,315 |
05 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 300,709 |
04 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 48,105 |
01 Mar 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 532,194 |
29 Feb 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 1,138,030 |
28 Feb 2024 | 0.0380 | 0.0480 | 0.0380 | 0.0480 | 0.0480 | 803,546 |
27 Feb 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 104,464 |
26 Feb 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 80,123 |
23 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
22 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 309,659 |
21 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
19 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 16,877 |
16 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
15 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
14 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
13 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
12 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
09 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 150,000 |
08 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 350,052 |
07 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 103,276 |
06 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 124,006 |
05 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 180,815 |
02 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 Feb 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 106,818 |
31 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 995,347 |
30 Jan 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 103,108 |
29 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 135,000 |
25 Jan 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 85,075 |
24 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
23 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,488 |
22 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2 |
19 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Jan 2024 | 0.0310 | 0.0350 | 0.0290 | 0.0350 | 0.0350 | 6,159,484 |
17 Jan 2024 | 0.0380 | 0.0380 | 0.0310 | 0.0310 | 0.0310 | 2,613,739 |
16 Jan 2024 | 0.0400 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 899,167 |
15 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
12 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
11 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
10 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 112,613 |
09 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 122,915 |
05 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 118,066 |
04 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 96 |
03 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 122,000 |
02 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 Dec 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 334,019 |
28 Dec 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 150,000 |
27 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
22 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 288,772 |
21 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 242,743 |
20 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0375 | 0.0375 | 445,236 |
19 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
18 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 27,089 |
15 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 227,096 |
14 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
13 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 179,439 |
12 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
11 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 15,976 |
08 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 21,365 |
07 Dec 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 105,600 |
06 Dec 2023 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 336,785 |
05 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,545 |
04 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 16,149 |
01 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
30 Nov 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
29 Nov 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 37 |
28 Nov 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 18,303 |
27 Nov 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 11,885 |
24 Nov 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 31,479 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |