Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 456,179 |
18 Apr 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 98,833 |
17 Apr 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 147,497 |
16 Apr 2024 | 0.0610 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 658,604 |
15 Apr 2024 | 0.0640 | 0.0640 | 0.0590 | 0.0620 | 0.0620 | 334,819 |
12 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 151,827 |
11 Apr 2024 | 0.0670 | 0.0670 | 0.0590 | 0.0610 | 0.0610 | 461,435 |
10 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 100,000 |
09 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 270,520 |
08 Apr 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0660 | 0.0660 | 767,370 |
05 Apr 2024 | 0.0650 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 421,210 |
04 Apr 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 354,800 |
03 Apr 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 38,244 |
02 Apr 2024 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 312,900 |
28 Mar 2024 | 0.0680 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 1,702,851 |
27 Mar 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0670 | 0.0670 | 545,283 |
26 Mar 2024 | 0.0630 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 678,311 |
25 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 703,244 |
22 Mar 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 1,479,521 |
21 Mar 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0590 | 0.0590 | 1,028,720 |
20 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 73,000 |
19 Mar 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 140,132 |
18 Mar 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 908,025 |
15 Mar 2024 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 436,405 |
14 Mar 2024 | 0.0640 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 1,521,603 |
13 Mar 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 2,928,645 |
12 Mar 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0570 | 0.0570 | 2,338,774 |
11 Mar 2024 | 0.0490 | 0.0560 | 0.0490 | 0.0560 | 0.0560 | 1,255,225 |
08 Mar 2024 | 0.0470 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 444,530 |
07 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 422,426 |
06 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 77,579 |
05 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
04 Mar 2024 | 0.0410 | 0.0470 | 0.0410 | 0.0470 | 0.0470 | 736,960 |
01 Mar 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 325,362 |
29 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 686,555 |
28 Feb 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 1,613,551 |
27 Feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,626,640 |
26 Feb 2024 | 0.0350 | 0.0410 | 0.0350 | 0.0410 | 0.0410 | 594,306 |
23 Feb 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 33,010 |
22 Feb 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0410 | 0.0410 | 473,026 |
21 Feb 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 1,552,392 |
20 Feb 2024 | 0.0350 | 0.0420 | 0.0350 | 0.0400 | 0.0400 | 747,325 |
19 Feb 2024 | 0.0340 | 0.0400 | 0.0340 | 0.0350 | 0.0350 | 957,711 |
16 Feb 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 491,738 |
15 Feb 2024 | 0.0280 | 0.0330 | 0.0260 | 0.0330 | 0.0330 | 1,179,565 |
14 Feb 2024 | 0.0370 | 0.0370 | 0.0240 | 0.0260 | 0.0260 | 2,648,739 |
13 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 780,988 |
12 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 878,575 |
09 Feb 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 1,209,100 |
08 Feb 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0460 | 0.0460 | 2,155,913 |
07 Feb 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 556,267 |
06 Feb 2024 | 0.0440 | 0.0440 | 0.0350 | 0.0420 | 0.0420 | 1,600,112 |
05 Feb 2024 | 0.0330 | 0.0470 | 0.0330 | 0.0440 | 0.0440 | 1,309,864 |
02 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 557,029 |
01 Feb 2024 | 0.0300 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 623,082 |
31 Jan 2024 | 0.0250 | 0.0310 | 0.0250 | 0.0300 | 0.0300 | 738,629 |
30 Jan 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 187,691 |
29 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 207,530 |
25 Jan 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 592,185 |
24 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 71,599 |
23 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 646,918 |
22 Jan 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 712,433 |
19 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 746,671 |
18 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 993,002 |
17 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 29,301 |
16 Jan 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 292,347 |
15 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 255 |
12 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
11 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 107,377 |
10 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 44,377 |
09 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 330,988 |
08 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,048,460 |
05 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
04 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 37,210 |
03 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
02 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
29 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
28 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 74,309 |
27 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
22 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
21 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 200,509 |
20 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 191,893 |
19 Dec 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 131,100 |
18 Dec 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 497,928 |
15 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
14 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 125,000 |
13 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100,715 |
12 Dec 2023 | 0.0300 | 0.0300 | 0.0285 | 0.0290 | 0.0290 | 126,299 |
11 Dec 2023 | 0.0310 | 0.0310 | 0.0250 | 0.0310 | 0.0310 | 394,766 |
08 Dec 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 947,225 |
07 Dec 2023 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 157,923 |
06 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 25,000 |
05 Dec 2023 | 0.0410 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 49,126 |
04 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 131,643 |
01 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 78,605 |
30 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Nov 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,183,083 |
27 Nov 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 136,623 |
24 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 28,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |