Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 187,192 |
18 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
17 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 644,998 |
16 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 456,172 |
15 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,000 |
12 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,000 |
11 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 833,742 |
10 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,043,230 |
09 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 338,270 |
08 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 468,126 |
05 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 714,237 |
04 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 138,609 |
03 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,058,424 |
02 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,250 |
28 Mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 219,913 |
27 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 527,655 |
26 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 2,009,062 |
25 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,113,232 |
22 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 296,356 |
21 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 406,360 |
20 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 381,103 |
19 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,097,520 |
18 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 146,000 |
15 Mar 2024 | 0.0390 | 0.0390 | 0.0385 | 0.0385 | 0.0385 | 441,025 |
14 Mar 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0385 | 0.0385 | 1,706,218 |
13 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 6,196,772 |
12 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 401,480 |
11 Mar 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,190,952 |
08 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 992,895 |
07 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,067,701 |
06 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 818,513 |
05 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,135,118 |
04 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 404,755 |
01 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 221,680 |
29 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 929,100 |
28 Feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 985,737 |
27 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,139,699 |
26 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,825,227 |
23 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 602,932 |
22 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 813,082 |
21 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 793,323 |
20 Feb 2024 | 0.0385 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | 364,844 |
19 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,006,449 |
16 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 197,189 |
15 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 530,045 |
14 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 750,788 |
13 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 587,605 |
12 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 630,904 |
09 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 1,344,508 |
08 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 148,396 |
07 Feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,833,109 |
06 Feb 2024 | 0.0385 | 0.0400 | 0.0385 | 0.0390 | 0.0390 | 106,941 |
05 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 19,195 |
02 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 316,674 |
01 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 28,050 |
31 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 111,946 |
30 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 363,433 |
29 Jan 2024 | 0.0390 | 0.0420 | 0.0380 | 0.0410 | 0.0410 | 914,219 |
25 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 95,249 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,749,871 |
23 Jan 2024 | 0.0400 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 5,507,571 |
22 Jan 2024 | 0.0530 | 0.0530 | 0.0370 | 0.0400 | 0.0400 | 4,228,890 |
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 | 0.0410 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 4,705,858 |
16 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 443,420 |
15 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 408,150 |
12 Jan 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 347,099 |
11 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,026,276 |
10 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 213,600 |
09 Jan 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 308,082 |
08 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,006,932 |
05 Jan 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 168,300 |
04 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 1,461,019 |
03 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 353,999 |
02 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 475,173 |
29 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 118,598 |
28 Dec 2023 | 0.0430 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 482,646 |
27 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 443,655 |
22 Dec 2023 | 0.0460 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 1,867,635 |
21 Dec 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 278,900 |
20 Dec 2023 | 0.0430 | 0.0460 | 0.0420 | 0.0450 | 0.0450 | 612,695 |
19 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 94,000 |
18 Dec 2023 | 0.0430 | 0.0435 | 0.0420 | 0.0420 | 0.0420 | 525,200 |
15 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 672,546 |
14 Dec 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,356,407 |
13 Dec 2023 | 0.0420 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 1,330,389 |
12 Dec 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 910,445 |
11 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 27,000 |
08 Dec 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 136,559 |
07 Dec 2023 | 0.0410 | 0.0410 | 0.0385 | 0.0400 | 0.0400 | 653,801 |
06 Dec 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 250,180 |
05 Dec 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 501,212 |
04 Dec 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 1,953,071 |
01 Dec 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 847,463 |
30 Nov 2023 | 0.0410 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 4,315,889 |
29 Nov 2023 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 764,585 |
28 Nov 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 1,385,503 |
27 Nov 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,354,553 |
24 Nov 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 566,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |