Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0730 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 265,261 |
18 Apr 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 271,815 |
17 Apr 2024 | 0.0750 | 0.0750 | 0.0710 | 0.0720 | 0.0720 | 1,553,260 |
16 Apr 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 2,674,295 |
15 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 53,975 |
12 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
11 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 2,200 |
10 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
09 Apr 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 190,189 |
08 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 31,742 |
05 Apr 2024 | 0.0590 | 0.0590 | 0.0540 | 0.0540 | 0.0540 | 315,745 |
04 Apr 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 106,724 |
03 Apr 2024 | 0.0600 | 0.0600 | 0.0520 | 0.0570 | 0.0570 | 257,305 |
02 Apr 2024 | 0.0590 | 0.0600 | 0.0490 | 0.0600 | 0.0600 | 4,541,792 |
28 Mar 2024 | 0.0340 | 0.0600 | 0.0340 | 0.0580 | 0.0580 | 33,644,993 |
27 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 26,152 |
26 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 14,901 |
25 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 5,147 |
22 Mar 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 253,494 |
21 Mar 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 198,113 |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,315 |
18 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 32,704 |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2 |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 90,547 |
07 Mar 2024 | 0.0375 | 0.0380 | 0.0375 | 0.0375 | 0.0375 | 27,864 |
06 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 21,740 |
05 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
04 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 206,688 |
01 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,186 |
29 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 43,134 |
28 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
27 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
26 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 16,250 |
23 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
22 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 27,618 |
21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,334 |
16 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
15 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 9,166 |
14 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
13 Feb 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 265,808 |
12 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
09 Feb 2024 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 20,433 |
08 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
07 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 86,313 |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,200 |
31 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
30 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 |
29 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 17,500 |
25 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Jan 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 650,301 |
19 Jan 2024 | 0.0430 | 0.0430 | 0.0350 | 0.0350 | 0.0350 | 167,665 |
18 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
17 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
16 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 79,738 |
15 Jan 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 494,977 |
12 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
11 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
10 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
09 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
08 Jan 2024 | 0.0400 | 0.0420 | 0.0360 | 0.0360 | 0.0360 | 291,063 |
05 Jan 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 500,137 |
04 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,206 |
02 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
29 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
28 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
27 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
22 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
21 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
20 Dec 2023 | 0.0380 | 0.0420 | 0.0340 | 0.0410 | 0.0410 | 154,604 |
19 Dec 2023 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 467,666 |
18 Dec 2023 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 235,202 |
15 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 21,000 |
14 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
13 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
12 Dec 2023 | 0.0410 | 0.0420 | 0.0360 | 0.0420 | 0.0420 | 236,276 |
11 Dec 2023 | 0.0450 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 381,453 |
08 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 101,081 |
07 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
06 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
04 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
01 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
30 Nov 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
29 Nov 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 56,251 |
28 Nov 2023 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 104,668 |
27 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 534 |
24 Nov 2023 | 0.0410 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 257,397 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |