Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 213,218 |
01 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
30 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 100,344 |
29 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 237,592 |
26 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 29,008 |
24 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 99,340 |
23 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 276,796 |
22 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 578,545 |
19 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 535,808 |
18 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 35,148 |
17 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 157,089 |
16 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 919,349 |
15 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 481,959 |
12 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 52,637 |
11 Apr 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,011,584 |
10 Apr 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 511,157 |
09 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 879,000 |
08 Apr 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 2,477,351 |
05 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
04 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 223,200 |
03 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 168,432 |
02 Apr 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 125,592 |
28 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 274,000 |
27 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 856,775 |
26 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 325,700 |
25 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 96,311 |
22 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 26,450 |
21 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 86,956 |
20 Mar 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 478,750 |
19 Mar 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 755,353 |
18 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 292,163 |
15 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 110,000 |
14 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 256,601 |
13 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 187,917 |
12 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 20,001 |
11 Mar 2024 | 0.0230 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 109,582 |
08 Mar 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 219,468 |
07 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,247,337 |
06 Mar 2024 | 0.0220 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 2,946,499 |
05 Mar 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 552,592 |
04 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 476,452 |
01 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 674,638 |
29 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 678,929 |
28 Feb 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0245 | 0.0245 | 1,431,237 |
27 Feb 2024 | 0.0250 | 0.0260 | 0.0245 | 0.0260 | 0.0260 | 690,613 |
26 Feb 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 2,118,708 |
23 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 94,949 |
22 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 213,250 |
21 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 14,206 |
20 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 842,759 |
19 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 250,000 |
16 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 221,858 |
15 Feb 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 316,013 |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 74,172 |
13 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 344,139 |
12 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 203,003 |
09 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 56,990 |
08 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 478,807 |
07 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 79,356 |
06 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
05 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 57,178 |
02 Feb 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 480,480 |
01 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 123,515 |
31 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 187,782 |
30 Jan 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 150,334 |
29 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 364,670 |
25 Jan 2024 | 0.0240 | 0.0320 | 0.0240 | 0.0320 | 0.0320 | 1,623,473 |
24 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 381,711 |
23 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 63,070 |
22 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 131,785 |
19 Jan 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 64,500 |
18 Jan 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 100,212 |
17 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 9,379 |
16 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 51 |
15 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 30,000 |
12 Jan 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 918,623 |
11 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 667,002 |
10 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100,000 |
09 Jan 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 250,000 |
08 Jan 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 481,893 |
05 Jan 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 249,900 |
04 Jan 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 47,273 |
03 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 69,694 |
02 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 113,658 |
29 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
28 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 159,426 |
27 Dec 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 158,890 |
22 Dec 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 528,170 |
21 Dec 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 605,251 |
20 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,363 |
19 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
18 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 242,605 |
15 Dec 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 290,120 |
14 Dec 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 272,894 |
13 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 375,136 |
12 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 390,001 |
11 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 154,895 |
08 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 179,544 |
07 Dec 2023 | 0.0320 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 1,921,962 |
06 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 198,750 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |