Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 9,513,957 |
02 May 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 8,311,511 |
01 May 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 3,314,203 |
30 Apr 2024 | 0.0380 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 4,426,175 |
29 Apr 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 736,375 |
26 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 544,485 |
24 Apr 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 2,284,027 |
23 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
22 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
19 Apr 2024 | 0.0440 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 3,402,718 |
18 Apr 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 1,445,560 |
17 Apr 2024 | 0.0410 | 0.0470 | 0.0390 | 0.0410 | 0.0410 | 3,477,385 |
16 Apr 2024 | 0.0340 | 0.0570 | 0.0330 | 0.0390 | 0.0390 | 20,160,099 |
15 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 476,177 |
12 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 653,545 |
11 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 726,364 |
10 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,085,263 |
09 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 733,518 |
08 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 530,178 |
05 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 552,662 |
04 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 545,445 |
03 Apr 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,988,353 |
02 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 579,046 |
28 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 185,879 |
27 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,071,324 |
26 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 531,988 |
25 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 334,305 |
22 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 375,864 |
21 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 758,081 |
20 Mar 2024 | 0.0335 | 0.0335 | 0.0330 | 0.0330 | 0.0330 | 510,645 |
19 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 263,440 |
18 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 30,000 |
15 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 884,617 |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 482,531 |
13 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 573,751 |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 548,452 |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,559,980 |
08 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 1,233,262 |
07 Mar 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 1,746,575 |
06 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 371,210 |
05 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,432,268 |
04 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 696,323 |
01 Mar 2024 | 0.0350 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 2,549,282 |
29 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 430,956 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,411,745 |
27 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 898,198 |
26 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 1,545,038 |
23 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 93,469 |
22 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 103,883 |
21 Feb 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 482,446 |
20 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 550,681 |
19 Feb 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 1,009,175 |
16 Feb 2024 | 0.0360 | 0.0360 | 0.0335 | 0.0340 | 0.0340 | 1,350,353 |
15 Feb 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 1,046,509 |
14 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 1,562,296 |
13 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 651,950 |
12 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 545,373 |
09 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 256,569 |
08 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 135,693 |
07 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 379,734 |
06 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 271,706 |
05 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 629,786 |
02 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 237,481 |
01 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 2,545,098 |
31 Jan 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 988,000 |
30 Jan 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 1,339,754 |
29 Jan 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 2,111,463 |
25 Jan 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 564,994 |
24 Jan 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 1,984,480 |
23 Jan 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,499,568 |
22 Jan 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 1,085,880 |
19 Jan 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 361,330 |
18 Jan 2024 | 0.0450 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 231,480 |
17 Jan 2024 | 0.0450 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 1,519,309 |
16 Jan 2024 | 0.0450 | 0.0470 | 0.0410 | 0.0460 | 0.0460 | 1,161,805 |
15 Jan 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 51,508 |
12 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 127,020 |
11 Jan 2024 | 0.0450 | 0.0490 | 0.0440 | 0.0470 | 0.0470 | 578,211 |
10 Jan 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 210,665 |
09 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 673,061 |
08 Jan 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 1,090,819 |
05 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 139,122 |
04 Jan 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 364,580 |
03 Jan 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 1,709,103 |
02 Jan 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 552,353 |
29 Dec 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 281,745 |
28 Dec 2023 | 0.0450 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 597,191 |
27 Dec 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 216,814 |
22 Dec 2023 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 617,776 |
21 Dec 2023 | 0.0470 | 0.0530 | 0.0460 | 0.0470 | 0.0470 | 1,647,255 |
20 Dec 2023 | 0.0420 | 0.0490 | 0.0420 | 0.0490 | 0.0490 | 2,138,706 |
19 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 704,037 |
18 Dec 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 227,110 |
15 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,000 |
14 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 479,359 |
13 Dec 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 167,437 |
12 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 549,194 |
11 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 169,078 |
08 Dec 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 178,351 |
07 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 345,414 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |