Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 490,927 |
03 May 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 72,916 |
02 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 67,487 |
01 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 7,813 |
30 Apr 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 297,109 |
29 Apr 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 186,957 |
26 Apr 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 179,907 |
24 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 102,047 |
23 Apr 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 2,230 |
22 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 112,800 |
19 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 63,470 |
18 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,300 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 13,887 |
15 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 71,500 |
12 Apr 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 185,898 |
11 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 42,027 |
10 Apr 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 77,184 |
09 Apr 2024 | 0.0470 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 90,546 |
08 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 52,171 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 0.0470 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 149,860 |
03 Apr 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 530,543 |
02 Apr 2024 | 0.0410 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 611,651 |
28 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 82,743 |
27 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 60,528 |
26 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 87,100 |
25 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 84,699 |
22 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 64,555 |
21 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 38,770 |
20 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 5,700 |
19 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 52,900 |
18 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 203,156 |
15 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 103,415 |
14 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 59,382 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,000 |
08 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 168,340 |
07 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 94,358 |
06 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 56,566 |
05 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 163,710 |
04 Mar 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 233,077 |
01 Mar 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 164,973 |
29 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 186,112 |
28 Feb 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 190,676 |
27 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,000 |
26 Feb 2024 | 0.0440 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 861,164 |
23 Feb 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 25,700 |
22 Feb 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 332,773 |
21 Feb 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 208,168 |
20 Feb 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 213,656 |
19 Feb 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 186,730 |
16 Feb 2024 | 0.0520 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 266,001 |
15 Feb 2024 | 0.0540 | 0.0600 | 0.0530 | 0.0530 | 0.0530 | 558,670 |
14 Feb 2024 | 0.0550 | 0.0630 | 0.0480 | 0.0550 | 0.0550 | 1,129,357 |
13 Feb 2024 | 0.0370 | 0.0480 | 0.0370 | 0.0480 | 0.0480 | 523,043 |
12 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 36,900 |
09 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 90,706 |
08 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 23,656 |
07 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 46,789 |
06 Feb 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 95,900 |
05 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 35,200 |
02 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 230,920 |
01 Feb 2024 | 0.0370 | 0.0370 | 0.0310 | 0.0310 | 0.0310 | 235,426 |
31 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 53,320 |
30 Jan 2024 | - | - | - | - | - | - |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,700 |
25 Jan 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 158,146 |
24 Jan 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0400 | 0.0400 | 184,164 |
23 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 183,780 |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 208,922 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 201,283 |
16 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 120,979 |
15 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,570 |
12 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,800 |
11 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 50,160 |
10 Jan 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 280,499 |
09 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100,042 |
08 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 140,467 |
05 Jan 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 259,559 |
04 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 178,106 |
03 Jan 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 69,680 |
02 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 13,000 |
29 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 971 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,553 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 170 |
20 Dec 2023 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 81,547 |
19 Dec 2023 | 0.0480 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 301,800 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 34,340 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0510 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 96,376 |
12 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 61,600 |
11 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 52,450 |
08 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |