Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 348,492 |
01 May 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 984,523 |
30 Apr 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 266,743 |
29 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
26 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 710,914 |
24 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,750 |
23 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 430,356 |
22 Apr 2024 | 0.0480 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 568,016 |
19 Apr 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 442,737 |
18 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100,000 |
17 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
16 Apr 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 716,912 |
15 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 29,826 |
12 Apr 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 502,808 |
11 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
10 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 450 |
09 Apr 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 2,071 |
08 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
05 Apr 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 394,135 |
04 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 11,481 |
03 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 131,402 |
02 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 418 |
28 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 75,000 |
27 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 128,500 |
26 Mar 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 235,242 |
25 Mar 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 284,087 |
22 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 69,986 |
21 Mar 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 1,310,196 |
20 Mar 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 674,426 |
19 Mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 392,484 |
18 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
15 Mar 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 183,789 |
14 Mar 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 325,455 |
13 Mar 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 414,768 |
12 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
11 Mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 222,819 |
08 Mar 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 247,236 |
07 Mar 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 984 |
06 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 126,800 |
05 Mar 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 456,920 |
04 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 2,273 |
01 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 19,000 |
29 Feb 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 727,025 |
28 Feb 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 707,215 |
27 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
26 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 153,247 |
23 Feb 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 447,634 |
22 Feb 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 189,725 |
21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 961,944 |
19 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 298,628 |
16 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 61,372 |
15 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 44,184 |
14 Feb 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 483,626 |
13 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,873 |
12 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 154,814 |
09 Feb 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 238,147 |
08 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 158,532 |
07 Feb 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 314,436 |
06 Feb 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 334,486 |
05 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
02 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 284,777 |
01 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 406,945 |
31 Jan 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 312,508 |
30 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 100,072 |
29 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 76,806 |
25 Jan 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 197,483 |
24 Jan 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 515,785 |
23 Jan 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 320,000 |
22 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 200,214 |
19 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 200,431 |
18 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
17 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,259 |
16 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 569,773 |
15 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 614 |
11 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,362 |
10 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 37,180 |
09 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
08 Jan 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 97,013 |
05 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 36,585 |
04 Jan 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 196,804 |
03 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
02 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 313,960 |
29 Dec 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 262,840 |
28 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,227 |
27 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,673 |
22 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
21 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,050 |
20 Dec 2023 | 0.0410 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 844,543 |
19 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 264,339 |
18 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Dec 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 112,588 |
14 Dec 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 296,080 |
13 Dec 2023 | 0.0410 | 0.0420 | 0.0395 | 0.0400 | 0.0400 | 273,886 |
12 Dec 2023 | 0.0415 | 0.0420 | 0.0395 | 0.0410 | 0.0410 | 178,076 |
11 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 60,541 |
08 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 187,900 |
07 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 53,285 |
06 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,118 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |