Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 9,850 |
09 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 May 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 155,412 |
06 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 7,628 |
03 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 8,960 |
02 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 148,948 |
30 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 250,000 |
26 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,200 |
24 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 246,646 |
23 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 346,297 |
22 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
19 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 300,000 |
18 Apr 2024 | 0.0450 | 0.0450 | 0.0390 | 0.0400 | 0.0400 | 1,231,048 |
17 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 23,156 |
16 Apr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 127,540 |
15 Apr 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 562,533 |
12 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 6,702 |
11 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 49,411 |
10 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,833 |
09 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 Apr 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 146,988 |
05 Apr 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 117,765 |
04 Apr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 279,839 |
03 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 2,040 |
02 Apr 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 300,197 |
28 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
27 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
26 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 236,951 |
25 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 79,557 |
22 Mar 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 42,504 |
21 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
20 Mar 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 20,601 |
19 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 |
18 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 174,938 |
15 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 40,000 |
14 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 372,734 |
13 Mar 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 18,824 |
12 Mar 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 753,243 |
11 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 64,634 |
08 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 58,946 |
07 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,199 |
06 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 431,318 |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 111,386 |
04 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 82,397 |
01 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 78,656 |
29 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,900 |
28 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,666 |
27 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,988 |
26 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 20,000 |
23 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 21,200 |
22 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 110,000 |
21 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 2,500 |
20 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
19 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 31,842 |
16 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 55,954 |
15 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 303,958 |
14 Feb 2024 | 0.0420 | 0.0430 | 0.0380 | 0.0400 | 0.0400 | 1,305,988 |
13 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
12 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 8,333 |
09 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 251,117 |
08 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 693,715 |
07 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 20,000 |
06 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,090 |
05 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 41 |
02 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 38,869 |
01 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 193,025 |
31 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 225,000 |
30 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,522 |
29 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 239,600 |
25 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 154,403 |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,831 |
22 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 101,866 |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
18 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 70,000 |
17 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 150,769 |
16 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 61,636 |
15 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 120,000 |
12 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 58,715 |
11 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 313,989 |
10 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 59,316 |
09 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 77,819 |
04 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 104,847 |
03 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 110,975 |
02 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 30,504 |
29 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 57,000 |
28 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 215,204 |
27 Dec 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 120,083 |
22 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 51,000 |
21 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
20 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 12,568 |
19 Dec 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 119,526 |
18 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 4,600 |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
14 Dec 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 36,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |