Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
09 May 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 636,239 |
08 May 2024 | 0.0490 | 0.0490 | 0.0410 | 0.0450 | 0.0450 | 1,062,582 |
07 May 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 598,688 |
06 May 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 1,355,720 |
03 May 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 433,278 |
02 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 144,322 |
01 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 884,891 |
30 Apr 2024 | 0.0450 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 763,119 |
29 Apr 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 437,500 |
26 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 193,737 |
24 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
23 Apr 2024 | 0.0360 | 0.0430 | 0.0360 | 0.0390 | 0.0390 | 201,647 |
22 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 292,575 |
19 Apr 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 1,507,583 |
18 Apr 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 307,023 |
17 Apr 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 318,300 |
16 Apr 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 163,304 |
15 Apr 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 297,503 |
12 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 312,201 |
11 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 998,956 |
10 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 588,245 |
09 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 459,296 |
08 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 67,199 |
05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 180,213 |
03 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 174,707 |
02 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 155,000 |
28 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 102,856 |
27 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
26 Mar 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 1,117,723 |
25 Mar 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 288,690 |
22 Mar 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 953,629 |
21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 54,567 |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 107,143 |
19 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 67,500 |
18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 70,000 |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 104,360 |
13 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 180,000 |
12 Mar 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 2,050,689 |
11 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 16,750 |
08 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 310,196 |
07 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 153,284 |
06 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 155,000 |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 53,000 |
04 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
01 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,366 |
29 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 516 |
28 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 358,334 |
27 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 109,249 |
23 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 139,377 |
22 Feb 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 208,675 |
21 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 236,136 |
20 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 87,242 |
19 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 240,456 |
15 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
14 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 150,000 |
13 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 607,950 |
12 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 362,294 |
09 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 210,000 |
08 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 138,861 |
07 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 306,402 |
06 Feb 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,071,122 |
05 Feb 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 72,750 |
02 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 4,000 |
01 Feb 2024 | 0.0350 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 883,968 |
31 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 547,397 |
30 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 496,394 |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 469,449 |
25 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,999 |
24 Jan 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 1,773,526 |
23 Jan 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 454,000 |
22 Jan 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 46,472 |
19 Jan 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 1,689,008 |
18 Jan 2024 | 0.0390 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 2,818,547 |
17 Jan 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,319,440 |
16 Jan 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 3,410,198 |
15 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 125,026 |
12 Jan 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 435,000 |
11 Jan 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 600,616 |
10 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,315,931 |
09 Jan 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 545,000 |
08 Jan 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 475,061 |
05 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
04 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
03 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 2,218,645 |
02 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 101,411 |
29 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 100,000 |
28 Dec 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 134,806 |
27 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 300,153 |
22 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 16,870 |
21 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 433,632 |
20 Dec 2023 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 70,231 |
19 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 5,000 |
18 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 121,000 |
15 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 96,062 |
14 Dec 2023 | 0.0310 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 370,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |