Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 583,847 |
01 May 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 214,259 |
30 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 590,692 |
29 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 888,025 |
26 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 45,516 |
24 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 351,001 |
23 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 108,225 |
22 Apr 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 228,167 |
19 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 299,483 |
18 Apr 2024 | 0.0350 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 466,763 |
17 Apr 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 697,318 |
16 Apr 2024 | 0.0360 | 0.0360 | 0.0300 | 0.0310 | 0.0310 | 1,472,202 |
15 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 74,707 |
12 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 264,535 |
11 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 41,451 |
10 Apr 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 926,550 |
09 Apr 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 557,474 |
08 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 152,432 |
05 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 441,900 |
04 Apr 2024 | 0.0360 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 346,834 |
03 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 208,289 |
02 Apr 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 1,566,122 |
28 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 205,910 |
27 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 220,000 |
26 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 106,945 |
25 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 115,000 |
22 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 600,668 |
21 Mar 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 756,596 |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 130,000 |
18 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 387,425 |
15 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 58,003 |
14 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 288,586 |
13 Mar 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 432,444 |
12 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 29,125 |
11 Mar 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 854,459 |
08 Mar 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 302,547 |
07 Mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 211,093 |
06 Mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 33,646 |
05 Mar 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 345,705 |
04 Mar 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 531,159 |
01 Mar 2024 | 0.0420 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 1,276,437 |
29 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
28 Feb 2024 | 0.0330 | 0.0430 | 0.0330 | 0.0420 | 0.0420 | 2,163,582 |
27 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 70,774 |
26 Feb 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 348,149 |
23 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 80,645 |
22 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
21 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 30,800 |
20 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 42,418 |
19 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 343,400 |
16 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 169,211 |
15 Feb 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 495,651 |
14 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 129,253 |
13 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 189,327 |
12 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
09 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 59,608 |
08 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 44,529 |
07 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 175,000 |
06 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 179,809 |
05 Feb 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 555,064 |
02 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 346,171 |
01 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 41,532 |
31 Jan 2024 | 0.0370 | 0.0370 | 0.0355 | 0.0360 | 0.0360 | 140,000 |
30 Jan 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 39,804 |
29 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 105,178 |
23 Jan 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 117,736 |
22 Jan 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 251,270 |
19 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 31,807 |
18 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 238,340 |
17 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 307,208 |
16 Jan 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 114,837 |
15 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Jan 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 1,204,261 |
11 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
10 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 129,499 |
09 Jan 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 90,776 |
08 Jan 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 74,960 |
05 Jan 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 112,310 |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,927 |
02 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 45,723 |
29 Dec 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 170,731 |
28 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
27 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 164,169 |
22 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 18,600 |
21 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 220,000 |
20 Dec 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 130,572 |
19 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 195,516 |
18 Dec 2023 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 597,546 |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 255,046 |
14 Dec 2023 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 543,116 |
13 Dec 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 950,000 |
12 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 264,156 |
11 Dec 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 1,059,765 |
08 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 104,305 |
07 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 157,437 |
06 Dec 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 611,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |