Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 192,390 |
24 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 419,837 |
23 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 90,649 |
22 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 25,499 |
19 Apr 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 202,051 |
18 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 322,477 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 342,613 |
15 Apr 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 66,279 |
12 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 50,561 |
11 Apr 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 51,670 |
10 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 65,000 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 60,550 |
05 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 153,294 |
04 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 59,519 |
03 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 41,668 |
02 Apr 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 202,485 |
28 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 167,838 |
27 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 257,951 |
26 Mar 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 359,499 |
25 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 177,059 |
22 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 80,000 |
21 Mar 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 451,229 |
20 Mar 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 530,536 |
19 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 517,752 |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 152,585 |
15 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0340 | 0.0340 | 398,767 |
14 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 900,045 |
13 Mar 2024 | 0.0310 | 0.0340 | 0.0290 | 0.0310 | 0.0310 | 2,556,775 |
12 Mar 2024 | 0.0285 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 892,998 |
11 Mar 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 80,000 |
08 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 68,103 |
07 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 55,038 |
06 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 114,153 |
05 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 276,231 |
04 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 264,650 |
01 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 356,860 |
29 Feb 2024 | - | - | - | - | - | - |
28 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 191,535 |
27 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 155,700 |
26 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,914 |
23 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
22 Feb 2024 | 0.0380 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 175,112 |
21 Feb 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 89,850 |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 717,477 |
19 Feb 2024 | 0.0380 | 0.0420 | 0.0330 | 0.0350 | 0.0350 | 1,559,691 |
16 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 623,581 |
15 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 235,921 |
14 Feb 2024 | 0.0370 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 533,210 |
13 Feb 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 456,310 |
12 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 75,492 |
09 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 269,756 |
08 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0385 | 0.0385 | 212,429 |
07 Feb 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 387,105 |
06 Feb 2024 | 0.0370 | 0.0380 | 0.0320 | 0.0380 | 0.0380 | 1,230,447 |
05 Feb 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 581,403 |
02 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 42,828 |
01 Feb 2024 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 107,807 |
31 Jan 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 356,516 |
30 Jan 2024 | 0.0460 | 0.0530 | 0.0460 | 0.0480 | 0.0480 | 435,293 |
29 Jan 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 182,688 |
25 Jan 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 542,589 |
24 Jan 2024 | 0.0440 | 0.0490 | 0.0410 | 0.0420 | 0.0420 | 2,809,668 |
23 Jan 2024 | 0.0430 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 438,080 |
22 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 81,324 |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 228,484 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0510 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 862,087 |
16 Jan 2024 | 0.0510 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 845,667 |
15 Jan 2024 | 0.0660 | 0.0690 | 0.0540 | 0.0550 | 0.0550 | 1,423,612 |
12 Jan 2024 | 0.0630 | 0.0690 | 0.0620 | 0.0690 | 0.0690 | 372,367 |
11 Jan 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 149,728 |
10 Jan 2024 | 0.0650 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 549,274 |
09 Jan 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 177,358 |
08 Jan 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 185,290 |
05 Jan 2024 | 0.0660 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 507,312 |
04 Jan 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 436,513 |
03 Jan 2024 | 0.0710 | 0.0710 | 0.0670 | 0.0680 | 0.0680 | 248,079 |
02 Jan 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 302,790 |
29 Dec 2023 | 0.0730 | 0.0740 | 0.0710 | 0.0730 | 0.0730 | 458,993 |
28 Dec 2023 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 61,510 |
27 Dec 2023 | 0.0730 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 245,208 |
22 Dec 2023 | 0.0770 | 0.0770 | 0.0730 | 0.0740 | 0.0740 | 503,901 |
21 Dec 2023 | 0.0790 | 0.0790 | 0.0770 | 0.0780 | 0.0780 | 162,862 |
20 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 32,000 |
19 Dec 2023 | 0.0800 | 0.0800 | 0.0760 | 0.0780 | 0.0780 | 273,287 |
18 Dec 2023 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 781,124 |
15 Dec 2023 | 0.0760 | 0.0790 | 0.0740 | 0.0750 | 0.0750 | 745,950 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0860 | 0.0880 | 0.0730 | 0.0750 | 0.0750 | 3,571,272 |
12 Dec 2023 | 0.0800 | 0.0930 | 0.0800 | 0.0850 | 0.0850 | 7,127,901 |
11 Dec 2023 | 0.0840 | 0.0860 | 0.0790 | 0.0790 | 0.0790 | 740,333 |
08 Dec 2023 | 0.0820 | 0.0830 | 0.0760 | 0.0780 | 0.0780 | 2,448,559 |
07 Dec 2023 | 0.0920 | 0.0930 | 0.0800 | 0.0800 | 0.0800 | 3,134,766 |
06 Dec 2023 | 0.0830 | 0.0920 | 0.0830 | 0.0910 | 0.0910 | 1,979,104 |
05 Dec 2023 | 0.0900 | 0.0900 | 0.0830 | 0.0840 | 0.0840 | 1,927,059 |
04 Dec 2023 | 0.1050 | 0.1100 | 0.0890 | 0.0890 | 0.0890 | 6,077,494 |
01 Dec 2023 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | - |
30 Nov 2023 | 0.1250 | 0.1250 | 0.1075 | 0.1150 | 0.1150 | 5,234,930 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |