Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 50,016 |
29 Apr 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 75,472 |
26 Apr 2024 | 0.0355 | 0.0355 | 0.0350 | 0.0350 | 0.0350 | 9,387 |
24 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 80,442 |
23 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 16,768 |
22 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 96,720 |
19 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 112,688 |
18 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 345,366 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 705,556 |
15 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 407,165 |
12 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 276,159 |
11 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 289,769 |
10 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 365,514 |
09 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 139,113 |
08 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 121,536 |
05 Apr 2024 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 507,586 |
04 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 15 |
03 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 190,000 |
02 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 277,418 |
28 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 102,675 |
27 Mar 2024 | - | - | - | - | - | - |
26 Mar 2024 | 0.0315 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 868,234 |
25 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 68,782 |
22 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 119,900 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 19,480 |
19 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 13,608 |
18 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 61,006 |
15 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 5,482 |
14 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 89,600 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 13,311 |
08 Mar 2024 | 0.0350 | 0.0350 | 0.0345 | 0.0345 | 0.0345 | 803 |
07 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 263,664 |
06 Mar 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 99,678 |
05 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 189,195 |
04 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 127,279 |
01 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 58,905 |
29 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 37,594 |
28 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 17,567 |
27 Feb 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 51,436 |
26 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 96,377 |
23 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 336 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 53,635 |
19 Feb 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 130,582 |
16 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 524,468 |
15 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 50,000 |
14 Feb 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 520,423 |
13 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 187,901 |
12 Feb 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 104,875 |
09 Feb 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 732,626 |
08 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 233,046 |
07 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 112,106 |
06 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 422,641 |
05 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 15,000 |
02 Feb 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 400,953 |
01 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 28,516 |
31 Jan 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 60,300 |
30 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 165,200 |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 118,384 |
24 Jan 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 497,767 |
23 Jan 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 643,581 |
22 Jan 2024 | 0.0375 | 0.0375 | 0.0350 | 0.0360 | 0.0360 | 593,246 |
19 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 132,686 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 41,740 |
16 Jan 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 38,721 |
15 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 44,164 |
12 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 117,374 |
11 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 63,800 |
10 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 185 |
09 Jan 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 9,452 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 22,428 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 9,004 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
21 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 213,200 |
20 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 11,850 |
19 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 6,700 |
18 Dec 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 37,285 |
15 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 84,104 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 241,687 |
12 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 157 |
11 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 53,034 |
08 Dec 2023 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 1,651 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 179,558 |
05 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 41,000 |
04 Dec 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 51,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |