Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 4,000 |
18 Apr 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 262,171 |
17 Apr 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 203,208 |
16 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
15 Apr 2024 | 0.0380 | 0.0380 | 0.0320 | 0.0320 | 0.0320 | 100,000 |
12 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 25,020 |
11 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 10,355 |
10 Apr 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 682 |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0320 | 0.0350 | 0.0350 | 1,299,673 |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,051 |
05 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 79,806 |
04 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 195,831 |
03 Apr 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 1,123,580 |
02 Apr 2024 | 0.0290 | 0.0310 | 0.0250 | 0.0260 | 0.0260 | 6,069,537 |
28 Mar 2024 | 0.0340 | 0.0340 | 0.0250 | 0.0250 | 0.0250 | 877,572 |
27 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
26 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,878 |
25 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 37,455 |
21 Mar 2024 | 0.0350 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 905,000 |
20 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 40,475 |
19 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,037 |
18 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
13 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 386,988 |
12 Mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 9,502 |
11 Mar 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 412,337 |
08 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 48,223 |
07 Mar 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 480,980 |
06 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 20 |
05 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100,000 |
04 Mar 2024 | 0.0410 | 0.0470 | 0.0410 | 0.0470 | 0.0470 | 869,048 |
01 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 604,891 |
29 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,250 |
28 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 616,525 |
27 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 63,271 |
26 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 92,052 |
23 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6,268 |
22 Feb 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 361,617 |
21 Feb 2024 | 0.0400 | 0.0410 | 0.0350 | 0.0360 | 0.0360 | 1,989,527 |
20 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 233,606 |
19 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 288,095 |
16 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 130,296 |
15 Feb 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 34,704 |
14 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 98,532 |
13 Feb 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 1,516 |
12 Feb 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 550,000 |
09 Feb 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 380,187 |
08 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 232,834 |
07 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 226,445 |
06 Feb 2024 | 0.0480 | 0.0480 | 0.0400 | 0.0420 | 0.0420 | 2,484,792 |
05 Feb 2024 | 0.0500 | 0.0500 | 0.0420 | 0.0490 | 0.0490 | 519,385 |
02 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,388 |
31 Jan 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 710,281 |
30 Jan 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 939,939 |
29 Jan 2024 | 0.0520 | 0.0520 | 0.0450 | 0.0450 | 0.0450 | 1,460,785 |
25 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 4,053,939 |
24 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 135,704 |
23 Jan 2024 | 0.0560 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 642,972 |
22 Jan 2024 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 373,229 |
19 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 342,908 |
18 Jan 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 341,970 |
17 Jan 2024 | 0.0580 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 234,355 |
16 Jan 2024 | 0.0650 | 0.0650 | 0.0520 | 0.0580 | 0.0580 | 790,541 |
15 Jan 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 24,717 |
12 Jan 2024 | 0.0750 | 0.0750 | 0.0630 | 0.0680 | 0.0680 | 1,039,951 |
11 Jan 2024 | 0.0770 | 0.0790 | 0.0760 | 0.0790 | 0.0790 | 117,455 |
10 Jan 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
09 Jan 2024 | 0.0770 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 1,064,969 |
08 Jan 2024 | 0.0820 | 0.0850 | 0.0780 | 0.0780 | 0.0780 | 911,545 |
05 Jan 2024 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 320,029 |
04 Jan 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
03 Jan 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 168,350 |
02 Jan 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 27,301 |
29 Dec 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 89,868 |
28 Dec 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
27 Dec 2023 | 0.0880 | 0.0880 | 0.0830 | 0.0830 | 0.0830 | 22,016 |
22 Dec 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,000 |
21 Dec 2023 | 0.0880 | 0.0920 | 0.0880 | 0.0900 | 0.0900 | 712,706 |
20 Dec 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 8,314 |
19 Dec 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 64,285 |
18 Dec 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 385,162 |
15 Dec 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
14 Dec 2023 | 0.0850 | 0.0940 | 0.0850 | 0.0900 | 0.0900 | 262,671 |
13 Dec 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2 |
12 Dec 2023 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 102 |
11 Dec 2023 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 10,443 |
08 Dec 2023 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 72,133 |
07 Dec 2023 | 0.0870 | 0.0880 | 0.0820 | 0.0820 | 0.0820 | 216,789 |
06 Dec 2023 | 0.0890 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 201,427 |
05 Dec 2023 | 0.0850 | 0.0890 | 0.0850 | 0.0890 | 0.0890 | 61,203 |
04 Dec 2023 | 0.0850 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 681,311 |
01 Dec 2023 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 0.0870 | 287,263 |
30 Nov 2023 | 0.0870 | 0.0880 | 0.0870 | 0.0880 | 0.0880 | 99,377 |
29 Nov 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0890 | 0.0890 | 795,061 |
28 Nov 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 464,223 |
27 Nov 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1 |
24 Nov 2023 | 0.0980 | 0.1000 | 0.0960 | 0.1000 | 0.1000 | 107,992 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |