Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 212,158 |
24 Apr 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 396,942 |
23 Apr 2024 | 0.0470 | 0.0530 | 0.0470 | 0.0530 | 0.0530 | 385,000 |
22 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 18,581 |
19 Apr 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 273,174 |
18 Apr 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 56,359 |
17 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
16 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 366,900 |
15 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
12 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
11 Apr 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 681,729 |
10 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
09 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 394,046 |
08 Apr 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 176,376 |
05 Apr 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 392,696 |
04 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 640,669 |
03 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 500,000 |
02 Apr 2024 | 0.0560 | 0.0610 | 0.0560 | 0.0600 | 0.0600 | 320,736 |
28 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 17,039 |
27 Mar 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 1,100,279 |
26 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 84,998 |
25 Mar 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 46,549 |
22 Mar 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 271,100 |
21 Mar 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 394,941 |
20 Mar 2024 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 503,849 |
19 Mar 2024 | 0.0600 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 1,571,952 |
18 Mar 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 13 |
15 Mar 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 1,703,190 |
14 Mar 2024 | 0.0620 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 495,387 |
13 Mar 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 70,166 |
12 Mar 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 446,301 |
11 Mar 2024 | 0.0610 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 6,391 |
08 Mar 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 120,584 |
07 Mar 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 509,281 |
06 Mar 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 20,154 |
05 Mar 2024 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 219,266 |
04 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
01 Mar 2024 | 0.0620 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 1,432,347 |
29 Feb 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 2,728,979 |
28 Feb 2024 | 0.0600 | 0.0620 | 0.0560 | 0.0610 | 0.0610 | 641,736 |
27 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0570 | 0.0570 | 252,460 |
26 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 318,285 |
23 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
22 Feb 2024 | 0.0600 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 715,916 |
21 Feb 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 1,899,150 |
20 Feb 2024 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 2,112,994 |
19 Feb 2024 | 0.0620 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 2,568,938 |
16 Feb 2024 | 0.0600 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 1,256,737 |
15 Feb 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 625,409 |
14 Feb 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 1,998,764 |
13 Feb 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 14,495 |
12 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 96 |
09 Feb 2024 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 484,188 |
08 Feb 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 82,113 |
07 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 182,100 |
06 Feb 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 1,250,074 |
05 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
02 Feb 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 973,640 |
01 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 232,000 |
31 Jan 2024 | 0.0430 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 1,066,751 |
30 Jan 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 531,442 |
29 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 34,208 |
25 Jan 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 3,905,336 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,937 |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,063 |
19 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
18 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
17 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
16 Jan 2024 | 0.0400 | 0.0450 | 0.0340 | 0.0450 | 0.0450 | 354,195 |
15 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
12 Jan 2024 | 0.0390 | 0.0440 | 0.0360 | 0.0440 | 0.0440 | 110,195 |
11 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 177,115 |
10 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,836,807 |
09 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 448,638 |
08 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 166,588 |
05 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 90,000 |
04 Jan 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0430 | 0.0430 | 744,509 |
03 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,829 |
02 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,947,133 |
29 Dec 2023 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 380,930 |
28 Dec 2023 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 436,875 |
27 Dec 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,032,494 |
22 Dec 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 761,924 |
21 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 38,000 |
20 Dec 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 326,219 |
19 Dec 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 4,782,307 |
18 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 614,418 |
15 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 196,683 |
14 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 734,785 |
13 Dec 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 528,731 |
12 Dec 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 549,159 |
11 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 361,460 |
08 Dec 2023 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 581,484 |
07 Dec 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,411,168 |
06 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
05 Dec 2023 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 405,041 |
04 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
01 Dec 2023 | 0.0310 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 1,766,017 |
30 Nov 2023 | 0.0320 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 144,013 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |