Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 |
06 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 22,000 |
03 May 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0430 | 0.0430 | 254,862 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 64,638 |
29 Apr 2024 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 104,347 |
26 Apr 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 9,057 |
24 Apr 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 183,127 |
23 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 31,637 |
22 Apr 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 94,527 |
19 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 12,129 |
18 Apr 2024 | 0.0475 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 106,177 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 346,698 |
15 Apr 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 84,811 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 170,715 |
10 Apr 2024 | 0.0420 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 382,011 |
09 Apr 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 91,876 |
08 Apr 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 188,935 |
05 Apr 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 162,934 |
04 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,000 |
03 Apr 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 61,505 |
02 Apr 2024 | 0.0350 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 427,363 |
28 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 228,898 |
27 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 232,795 |
26 Mar 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 309,311 |
25 Mar 2024 | 0.0360 | 0.0450 | 0.0330 | 0.0330 | 0.0330 | 499,753 |
22 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 152,132 |
21 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 88,047 |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 230,431 |
19 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 23,808 |
18 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 27,013 |
15 Mar 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 182,454 |
14 Mar 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 193,447 |
13 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 169,218 |
12 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 227,633 |
11 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 208,931 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 88,135 |
06 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 178,977 |
05 Mar 2024 | 0.0360 | 0.0360 | 0.0310 | 0.0320 | 0.0320 | 361,680 |
04 Mar 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 59,822 |
01 Mar 2024 | 0.0350 | 0.0390 | 0.0310 | 0.0380 | 0.0380 | 266,440 |
29 Feb 2024 | 0.0330 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 195,613 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,728 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 76,525 |
23 Feb 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 85,909 |
22 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 20,961 |
21 Feb 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 123,080 |
20 Feb 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 130,009 |
19 Feb 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 310,793 |
16 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 100,759 |
15 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,551 |
14 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,900 |
13 Feb 2024 | - | - | - | - | - | - |
12 Feb 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 396,054 |
09 Feb 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 73,118 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 71,806 |
06 Feb 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 105,683 |
05 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 3 |
02 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,347 |
01 Feb 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 86,480 |
31 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 72,004 |
30 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 42,452 |
29 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 13,479 |
25 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 71,003 |
24 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 77,114 |
23 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 13,563 |
22 Jan 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 101,900 |
19 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 6,199 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 30,357 |
16 Jan 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 125,626 |
15 Jan 2024 | 0.0440 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 108,806 |
12 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 130,228 |
11 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 27,831 |
10 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 39,042 |
09 Jan 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 97,182 |
08 Jan 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 102,382 |
05 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 10,940 |
04 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 6,818 |
03 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 13,585 |
02 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 37,999 |
29 Dec 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 57,018 |
28 Dec 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 39,224 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 54,863 |
21 Dec 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 98,962 |
20 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 89,034 |
19 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,001 |
18 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35 |
15 Dec 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 163,188 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 79,800 |
12 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,110 |
11 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 117,629 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |