Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
26 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,114 |
25 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 300,000 |
24 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 113,646 |
21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Mar 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 464,434 |
19 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 317,285 |
18 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 80,734 |
17 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 823,493 |
14 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 435,423 |
13 Mar 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 800,207 |
12 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
11 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 260,273 |
10 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
07 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 25,000 |
06 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 431,227 |
05 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 736,852 |
04 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 512,436 |
03 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 562,547 |
29 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 490,780 |
27 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 90,070 |
26 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 313,165 |
25 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 498,691 |
22 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 244,198 |
21 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 57 |
19 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 43,804 |
18 Feb 2024 | 0.0340 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 3,563,926 |
15 Feb 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 431,000 |
14 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
13 Feb 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 167,318 |
12 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,834,618 |
11 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 612,500 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 27,857 |
07 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 266 |
06 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 2,817 |
05 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 118 |
04 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 |
01 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 259 |
31 Jan 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 235,669 |
30 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 2,958,828 |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 265,000 |
24 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 251,294 |
23 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 277,302 |
22 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 40,836 |
21 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,000,000 |
18 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 224,681 |
17 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
16 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 74,390 |
15 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,445 |
14 Jan 2024 | 0.0440 | 0.0440 | 0.0380 | 0.0400 | 0.0400 | 5,019,911 |
11 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
10 Jan 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 682,029 |
09 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 57,822 |
08 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,827 |
07 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 110,000 |
04 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 546 |
03 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 157,750 |
02 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 38,270 |
01 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 13,959 |
28 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 110 |
27 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 44 |
26 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
21 Dec 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 488,239 |
20 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
19 Dec 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 15 |
18 Dec 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 104,126 |
17 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
14 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 465,353 |
13 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 130,164 |
12 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 38,180 |
11 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
10 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
07 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
06 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,110 |
04 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,000 |
03 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2 |
30 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
29 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 222,375 |
28 Nov 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 263,533 |
27 Nov 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 729,528 |
26 Nov 2023 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 2,017,426 |
23 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 14,000 |
22 Nov 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 225,714 |
21 Nov 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 112,365 |
20 Nov 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 80,550 |
19 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,800 |
16 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 85,000 |
15 Nov 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 269,428 |
14 Nov 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,225,206 |
13 Nov 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 380,897 |
12 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 550 |
09 Nov 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 461,289 |
08 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 170,144 |
07 Nov 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,058,986 |
06 Nov 2023 | 0.0465 | 0.0470 | 0.0465 | 0.0470 | 0.0470 | 48,638 |
05 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |