Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0760 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 637,863 |
18 Apr 2024 | 0.0710 | 0.0770 | 0.0710 | 0.0740 | 0.0740 | 716,142 |
17 Apr 2024 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 1,075,946 |
16 Apr 2024 | 0.0710 | 0.0740 | 0.0640 | 0.0680 | 0.0680 | 1,471,125 |
15 Apr 2024 | 0.0630 | 0.0710 | 0.0630 | 0.0690 | 0.0690 | 2,735,466 |
12 Apr 2024 | 0.0600 | 0.0640 | 0.0590 | 0.0640 | 0.0640 | 1,855,300 |
11 Apr 2024 | 0.0580 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 1,936,304 |
10 Apr 2024 | 0.0550 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 861,000 |
09 Apr 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 275,989 |
08 Apr 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 634,423 |
05 Apr 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 1,070,528 |
04 Apr 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 68,879 |
03 Apr 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 20,122 |
02 Apr 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 833,929 |
28 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 975,597 |
27 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 55,604 |
26 Mar 2024 | 0.0430 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 616,616 |
25 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 34,600 |
22 Mar 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 255,442 |
21 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 401,594 |
20 Mar 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0415 | 0.0415 | 84,500 |
19 Mar 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 165,334 |
18 Mar 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 133,192 |
15 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 102,489 |
14 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 139,223 |
13 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,305 |
12 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,955 |
11 Mar 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 1,215,031 |
08 Mar 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 373,951 |
07 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 390,403 |
06 Mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 115,065 |
05 Mar 2024 | 0.0410 | 0.0470 | 0.0410 | 0.0460 | 0.0460 | 2,074,794 |
04 Mar 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 756,470 |
01 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 85,195 |
29 Feb 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,239,220 |
28 Feb 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 125,337 |
27 Feb 2024 | 0.0400 | 0.0410 | 0.0350 | 0.0350 | 0.0350 | 162,110 |
26 Feb 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 462,148 |
23 Feb 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 519,372 |
22 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 30,595 |
21 Feb 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 25,993 |
20 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 34,305 |
19 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 321,866 |
16 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 108,947 |
15 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 23,000 |
14 Feb 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 359,689 |
13 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,055,259 |
12 Feb 2024 | 0.0380 | 0.0410 | 0.0360 | 0.0390 | 0.0390 | 1,605,351 |
09 Feb 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 400,000 |
08 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 90,213 |
07 Feb 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 786,845 |
06 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 121,000 |
05 Feb 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 336,076 |
02 Feb 2024 | 0.0370 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 728,276 |
01 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 909,393 |
31 Jan 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 1,062,884 |
30 Jan 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0335 | 0.0335 | 163,450 |
29 Jan 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 821,933 |
25 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
24 Jan 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 1,710,155 |
23 Jan 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,977,341 |
22 Jan 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 3,417,025 |
19 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 636,890 |
18 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 706,577 |
17 Jan 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 447,810 |
16 Jan 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0340 | 0.0340 | 3,904,577 |
15 Jan 2024 | 0.0350 | 0.0350 | 0.0335 | 0.0335 | 0.0335 | 1,355,474 |
12 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 343,233 |
11 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 991,184 |
10 Jan 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 2,134,327 |
09 Jan 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,261,248 |
08 Jan 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 270,455 |
05 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 358,073 |
04 Jan 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 228,921 |
03 Jan 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 282,186 |
02 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 156,624 |
29 Dec 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 72,895 |
28 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 117,000 |
27 Dec 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 35,015 |
22 Dec 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 1,209,173 |
21 Dec 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 2,195,350 |
20 Dec 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 391,212 |
19 Dec 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 267,066 |
18 Dec 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 80,000 |
15 Dec 2023 | 0.0510 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 411,929 |
14 Dec 2023 | 0.0460 | 0.0540 | 0.0460 | 0.0520 | 0.0520 | 4,492,098 |
13 Dec 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 300,006 |
12 Dec 2023 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 1,322,243 |
11 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0480 | 0.0480 | 9,400,504 |
08 Dec 2023 | 0.0620 | 0.0620 | 0.0400 | 0.0410 | 0.0410 | 3,270,271 |
07 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 9,431 |
06 Dec 2023 | 0.0590 | 0.0620 | 0.0570 | 0.0620 | 0.0620 | 318,921 |
05 Dec 2023 | 0.0600 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 157,730 |
04 Dec 2023 | 0.0570 | 0.0630 | 0.0550 | 0.0600 | 0.0600 | 1,395,678 |
01 Dec 2023 | 0.0570 | 0.0620 | 0.0570 | 0.0580 | 0.0580 | 1,680,216 |
30 Nov 2023 | 0.0590 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 1,380,420 |
29 Nov 2023 | 0.0550 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 645,627 |
28 Nov 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 746,896 |
27 Nov 2023 | 0.0510 | 0.0590 | 0.0510 | 0.0570 | 0.0570 | 5,551,710 |
24 Nov 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,031,908 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |