Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 346,071 |
01 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
30 Apr 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 70,556 |
29 Apr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 330,016 |
26 Apr 2024 | 0.0180 | 0.0180 | 0.0120 | 0.0160 | 0.0160 | 540,000 |
24 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,558 |
23 Apr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 80,810 |
22 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 55,445 |
19 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
18 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
17 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 44,380 |
16 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 424 |
15 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 625,687 |
12 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,004,075 |
11 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
10 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 734,814 |
09 Apr 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 14,000 |
08 Apr 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 258,898 |
05 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,433 |
04 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,042 |
03 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,730 |
02 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
28 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
27 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
26 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 224,400 |
25 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 53,579 |
22 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
20 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
19 Mar 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 19,247 |
18 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 24,201 |
15 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,000 |
14 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
13 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
12 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
11 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 300,202 |
08 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,000 |
07 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
06 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
05 Mar 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 470,679 |
04 Mar 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 179,000 |
01 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
29 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
28 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 9,825 |
27 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 32,000 |
26 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
23 Feb 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 75,000 |
22 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 50,000 |
20 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 359,688 |
19 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 105,667 |
16 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 69,995 |
15 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
14 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 419 |
13 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
12 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
09 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,000 |
08 Feb 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 95,772 |
07 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 201,166 |
06 Feb 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 4,561 |
05 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 6,185 |
02 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
01 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,000 |
31 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 29,500 |
30 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 Jan 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 229,000 |
25 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 794,931 |
24 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 22,149 |
23 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 32,544 |
22 Jan 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 377,942 |
19 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 289,664 |
18 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
17 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
16 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 136,400 |
15 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 28,786 |
11 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
10 Jan 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 223,334 |
09 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 127,192 |
08 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 274,600 |
05 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 9,901 |
04 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
03 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
02 Jan 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 110,608 |
29 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
28 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
27 Dec 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 26,565 |
22 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 6,000 |
21 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 93,500 |
20 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 100,179 |
19 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 41,076 |
18 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 2,143 |
15 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 58,334 |
14 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 11,000 |
13 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,283 |
11 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
08 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,000 |
07 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4,000 |
06 Dec 2023 | 0.0320 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 353,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |