Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 220,545 |
07 May 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 667,942 |
06 May 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 650,414 |
03 May 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 330,033 |
02 May 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 902,826 |
01 May 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 1,515,618 |
30 Apr 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 552,779 |
29 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 1,260,982 |
26 Apr 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 1,454,080 |
24 Apr 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 882,227 |
23 Apr 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 1,066,606 |
22 Apr 2024 | 0.0575 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 527,026 |
19 Apr 2024 | 0.0530 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 2,012,413 |
18 Apr 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 689,330 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0550 | 0.0560 | 0.0500 | 0.0520 | 0.0520 | 2,327,989 |
15 Apr 2024 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 1,407,082 |
12 Apr 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 921,500 |
11 Apr 2024 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 997,087 |
10 Apr 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 1,074,797 |
09 Apr 2024 | 0.0530 | 0.0540 | 0.0510 | 0.0515 | 0.0515 | 1,200,448 |
08 Apr 2024 | 0.0500 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 3,037,883 |
05 Apr 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 946,099 |
04 Apr 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 1,397,144 |
03 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 2,331,300 |
02 Apr 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 1,635,051 |
28 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 74,950 |
27 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 317,209 |
26 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 755,328 |
25 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 260,298 |
22 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,388,913 |
21 Mar 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 1,629,177 |
20 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 475,100 |
19 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 243,400 |
18 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,146,340 |
15 Mar 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 567,548 |
14 Mar 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,644,433 |
13 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 183,187 |
12 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 272,713 |
11 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 281,666 |
08 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 911,248 |
07 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,388,019 |
06 Mar 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,550,592 |
05 Mar 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 3,236,095 |
04 Mar 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,707,441 |
01 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 91,632 |
29 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,162,078 |
28 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 248,480 |
27 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 310,328 |
26 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 208,000 |
23 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 145,000 |
22 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 279,580 |
21 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 548,308 |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,142,547 |
19 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 209,809 |
16 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 150,284 |
15 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 27,200 |
14 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 803,488 |
13 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
12 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 999,069 |
09 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 251,304 |
08 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,053,125 |
07 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,152,050 |
06 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,019,601 |
05 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 263,906 |
02 Feb 2024 | 0.0375 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 665,450 |
01 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 981,661 |
31 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 568,426 |
30 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 703,041 |
29 Jan 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 444,377 |
25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 71,430 |
24 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 122,058 |
23 Jan 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 530,843 |
22 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,295,756 |
19 Jan 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 667,527 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0340 | 0.0345 | 0.0330 | 0.0340 | 0.0340 | 1,095,685 |
16 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 736,957 |
15 Jan 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 3,015,310 |
12 Jan 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,732,551 |
11 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 153,096 |
10 Jan 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 937,564 |
09 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 638,887 |
08 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 451,878 |
05 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 385,811 |
04 Jan 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 486,489 |
03 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 370,000 |
02 Jan 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 2,182,220 |
29 Dec 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 962,123 |
28 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 447,470 |
27 Dec 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 782,573 |
22 Dec 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 295,863 |
21 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 947,960 |
20 Dec 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,243,732 |
19 Dec 2023 | 0.0370 | 0.0375 | 0.0370 | 0.0370 | 0.0370 | 608,263 |
18 Dec 2023 | 0.0375 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 3,139,086 |
15 Dec 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 6,107,146 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,513,925 |
12 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |