Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0340 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 590,193 |
27 Mar 2024 | 0.0340 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 590,193 |
26 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 381,969 |
25 Mar 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 221,481 |
24 Mar 2024 | 0.0350 | 0.0450 | 0.0330 | 0.0330 | 0.0330 | 2,360,951 |
21 Mar 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 104,808 |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 240,466 |
19 Mar 2024 | 0.0360 | 0.0390 | 0.0310 | 0.0350 | 0.0350 | 1,148,664 |
18 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 69,509 |
17 Mar 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 521,495 |
14 Mar 2024 | 0.0340 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 525,507 |
13 Mar 2024 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 300,868 |
12 Mar 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 235,057 |
11 Mar 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 490,844 |
10 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 476,558 |
07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 185,712 |
06 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 323,019 |
05 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 901,467 |
04 Mar 2024 | 0.0360 | 0.0370 | 0.0300 | 0.0310 | 0.0310 | 1,866,908 |
03 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 325,531 |
29 Feb 2024 | 0.0370 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 786,917 |
28 Feb 2024 | 0.0340 | 0.0370 | 0.0320 | 0.0370 | 0.0370 | 769,923 |
27 Feb 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 463,480 |
26 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 97,352 |
25 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 103,939 |
22 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 450,320 |
21 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 62,174 |
20 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 172,843 |
19 Feb 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 505,857 |
18 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 597,810 |
15 Feb 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 256,981 |
14 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 194,281 |
13 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 153,436 |
12 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 9,239 |
11 Feb 2024 | 0.0410 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 477,430 |
08 Feb 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 290,850 |
07 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 24,178 |
06 Feb 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 173,846 |
05 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 309,541 |
04 Feb 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 175,132 |
01 Feb 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 408,679 |
31 Jan 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 62,680 |
30 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 537,318 |
29 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 157,000 |
28 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 339,614 |
24 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 614,871 |
23 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 238,809 |
22 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 403,276 |
21 Jan 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 254,185 |
18 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 7,027 |
17 Jan 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 156,880 |
16 Jan 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 734,044 |
15 Jan 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 245,482 |
14 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 116,842 |
11 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 70,053 |
10 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 230,214 |
09 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 66,009 |
08 Jan 2024 | 0.0450 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 841,005 |
07 Jan 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 171,766 |
04 Jan 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 109,924 |
03 Jan 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 182,967 |
02 Jan 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 332,055 |
01 Jan 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 94,944 |
28 Dec 2023 | 0.0450 | 0.0510 | 0.0450 | 0.0510 | 0.0510 | 483,570 |
27 Dec 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 123,919 |
26 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 42,965 |
21 Dec 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 456,544 |
20 Dec 2023 | 0.0410 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 452,367 |
19 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 102,926 |
18 Dec 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 434,263 |
17 Dec 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 114,782 |
14 Dec 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 411,153 |
13 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 75,479 |
12 Dec 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 446,917 |
11 Dec 2023 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 1,441,680 |
10 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 199,965 |
07 Dec 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 457,625 |
06 Dec 2023 | 0.0430 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 972,867 |
05 Dec 2023 | 0.0440 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 541,959 |
04 Dec 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 71,511 |
03 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 99,419 |
30 Nov 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 350,720 |
29 Nov 2023 | 0.0430 | 0.0460 | 0.0410 | 0.0430 | 0.0430 | 532,324 |
28 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
27 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
26 Nov 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 353,253 |
23 Nov 2023 | 0.0440 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 605,857 |
22 Nov 2023 | 0.0490 | 0.0490 | 0.0440 | 0.0480 | 0.0480 | 1,325,600 |
21 Nov 2023 | 0.0480 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 510,663 |
20 Nov 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 314,463 |
19 Nov 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 111,291 |
16 Nov 2023 | 0.0510 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 587,559 |
15 Nov 2023 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 664,635 |
14 Nov 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 463,341 |
13 Nov 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 55,851 |
12 Nov 2023 | 0.0500 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 338,141 |
09 Nov 2023 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 184,115 |
08 Nov 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 191,413 |
07 Nov 2023 | 0.0570 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 164,541 |
06 Nov 2023 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 135,189 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |