Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 927,655 |
01 May 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 189,468 |
30 Apr 2024 | 0.0460 | 0.0460 | 0.0380 | 0.0430 | 0.0430 | 1,698,910 |
29 Apr 2024 | 0.0480 | 0.0510 | 0.0460 | 0.0480 | 0.0480 | 1,512,410 |
26 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 21,178 |
24 Apr 2024 | 0.0475 | 0.0475 | 0.0450 | 0.0470 | 0.0470 | 103,532 |
23 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 191,378 |
22 Apr 2024 | 0.0500 | 0.0500 | 0.0475 | 0.0480 | 0.0480 | 125,863 |
19 Apr 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 475,127 |
18 Apr 2024 | 0.0510 | 0.0520 | 0.0505 | 0.0510 | 0.0510 | 475,975 |
17 Apr 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 210,628 |
16 Apr 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 575,439 |
15 Apr 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 719,688 |
12 Apr 2024 | 0.0540 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 3,763,522 |
11 Apr 2024 | 0.0440 | 0.0550 | 0.0420 | 0.0530 | 0.0530 | 2,657,101 |
10 Apr 2024 | 0.0320 | 0.0450 | 0.0320 | 0.0440 | 0.0440 | 4,453,351 |
09 Apr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 2,598,271 |
08 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 2,956 |
05 Apr 2024 | 0.0300 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 465,556 |
04 Apr 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 710,526 |
03 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 523,844 |
02 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 542,924 |
28 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 160,504 |
27 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 7,424 |
26 Mar 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 138,980 |
25 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 22,521 |
22 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 232,951 |
21 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 305,120 |
20 Mar 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 951,439 |
19 Mar 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,201,474 |
18 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 231 |
15 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 439,643 |
14 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
13 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 498,484 |
12 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
11 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 45,539 |
08 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,000 |
07 Mar 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 354,828 |
06 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 301,619 |
05 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 183,791 |
04 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 838,901 |
01 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 79,445 |
29 Feb 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 447,302 |
28 Feb 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 2,145,506 |
27 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 404,255 |
26 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 99,745 |
23 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,645,770 |
22 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 118,907 |
21 Feb 2024 | 0.0340 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 541,553 |
20 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 17,160 |
19 Feb 2024 | 0.0320 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 672,512 |
16 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 236,259 |
15 Feb 2024 | 0.0270 | 0.0330 | 0.0270 | 0.0320 | 0.0320 | 1,731,054 |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0230 | 0.0260 | 0.0260 | 1,275,995 |
13 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
12 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 331,659 |
06 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 79 |
05 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 166,273 |
02 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 64,555 |
01 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
31 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 397 |
30 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,583 |
29 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 108,211 |
25 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 89,839 |
24 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 14,582 |
23 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 7,175 |
22 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 188,999 |
19 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 28,936 |
18 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 339,577 |
16 Jan 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 10,055 |
15 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 63 |
12 Jan 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 176,597 |
11 Jan 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,829,666 |
10 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,413 |
09 Jan 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 305,337 |
08 Jan 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 330,457 |
05 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 29,325 |
04 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
03 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 39 |
02 Jan 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 611,318 |
29 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 52 |
28 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 23 |
27 Dec 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 12,564 |
22 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,674 |
21 Dec 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 59,052 |
20 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
19 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
18 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
15 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 456,678 |
14 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 53,688 |
13 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 202,230 |
12 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
11 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 30,777 |
08 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
07 Dec 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 82,297 |
06 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |