Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0198 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 27,080 |
02 May 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 156,100 |
01 May 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 30,900 |
30 Apr 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 180,600 |
29 Apr 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 67,100 |
26 Apr 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 193,800 |
25 Apr 2024 | 0.0200 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 240,100 |
24 Apr 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 153,500 |
23 Apr 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 84,600 |
22 Apr 2024 | 0.0200 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 538,500 |
19 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 257,600 |
18 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 57,400 |
17 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 74,700 |
16 Apr 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 62,500 |
15 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 321,900 |
12 Apr 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 402,900 |
11 Apr 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 102,400 |
10 Apr 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 198,000 |
09 Apr 2024 | 0.0180 | 0.0240 | 0.0180 | 0.0230 | 0.0230 | 244,900 |
08 Apr 2024 | 0.0200 | 0.0230 | 0.0180 | 0.0220 | 0.0220 | 109,800 |
05 Apr 2024 | 0.0190 | 0.0230 | 0.0190 | 0.0200 | 0.0200 | 29,500 |
04 Apr 2024 | 0.0180 | 0.0240 | 0.0180 | 0.0220 | 0.0220 | 66,200 |
03 Apr 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 531,000 |
02 Apr 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 108,500 |
01 Apr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 45,900 |
28 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 40,600 |
27 Mar 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0230 | 0.0230 | 134,000 |
26 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 140,100 |
25 Mar 2024 | 0.0210 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 110,700 |
22 Mar 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 160,200 |
21 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 309,600 |
20 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 176,200 |
19 Mar 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 272,200 |
18 Mar 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 161,000 |
15 Mar 2024 | 0.0230 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 94,500 |
14 Mar 2024 | 0.0240 | 0.0240 | 0.0180 | 0.0200 | 0.0200 | 343,200 |
13 Mar 2024 | 0.0280 | 0.0280 | 0.0220 | 0.0240 | 0.0240 | 72,000 |
12 Mar 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 910,500 |
11 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 150,600 |
08 Mar 2024 | 0.0200 | 0.0230 | 0.0180 | 0.0230 | 0.0230 | 486,200 |
07 Mar 2024 | 0.0190 | 0.0220 | 0.0160 | 0.0220 | 0.0220 | 2,151,500 |
06 Mar 2024 | 0.0210 | 0.0270 | 0.0210 | 0.0220 | 0.0220 | 1,292,100 |
05 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 146,600 |
04 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 132,500 |
01 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 351,800 |
29 Feb 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 661,600 |
28 Feb 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 944,900 |
27 Feb 2024 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 122,500 |
26 Feb 2024 | 0.0220 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 282,100 |
23 Feb 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 114,500 |
22 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 253,800 |
21 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,136,000 |
20 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 386,500 |
16 Feb 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 260,300 |
15 Feb 2024 | 0.0210 | 0.0230 | 0.0190 | 0.0210 | 0.0210 | 243,700 |
14 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 28,000 |
13 Feb 2024 | 0.0190 | 0.0250 | 0.0190 | 0.0220 | 0.0220 | 164,000 |
12 Feb 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 90,600 |
09 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 179,500 |
08 Feb 2024 | 0.0230 | 0.0240 | 0.0200 | 0.0220 | 0.0220 | 228,100 |
07 Feb 2024 | 0.0220 | 0.0250 | 0.0200 | 0.0240 | 0.0240 | 387,100 |
06 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 198,500 |
05 Feb 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 254,100 |
02 Feb 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 333,300 |
01 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 333,500 |
31 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 149,800 |
30 Jan 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 402,900 |
29 Jan 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 339,900 |
26 Jan 2024 | 0.0230 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 1,111,200 |
25 Jan 2024 | 0.0330 | 0.0330 | 0.0240 | 0.0270 | 0.0270 | 794,700 |
24 Jan 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 735,900 |
23 Jan 2024 | 0.0360 | 0.0360 | 0.0260 | 0.0290 | 0.0290 | 246,400 |
22 Jan 2024 | 0.0350 | 0.0350 | 0.0210 | 0.0330 | 0.0330 | 1,330,500 |
19 Jan 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 541,400 |
18 Jan 2024 | 0.0220 | 0.0280 | 0.0200 | 0.0260 | 0.0260 | 164,100 |
17 Jan 2024 | 0.0250 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 65,700 |
16 Jan 2024 | 0.0240 | 0.0300 | 0.0230 | 0.0250 | 0.0250 | 260,500 |
12 Jan 2024 | 0.0240 | 0.0300 | 0.0240 | 0.0250 | 0.0250 | 514,800 |
11 Jan 2024 | 0.0240 | 0.0300 | 0.0240 | 0.0270 | 0.0270 | 1,432,600 |
10 Jan 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 225,700 |
09 Jan 2024 | 0.0210 | 0.0260 | 0.0210 | 0.0250 | 0.0250 | 176,500 |
08 Jan 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 480,400 |
05 Jan 2024 | 0.0220 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 174,600 |
04 Jan 2024 | 0.0210 | 0.0240 | 0.0200 | 0.0220 | 0.0220 | 597,200 |
03 Jan 2024 | 0.0210 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 249,600 |
02 Jan 2024 | 0.0180 | 0.0260 | 0.0180 | 0.0230 | 0.0230 | 578,500 |
29 Dec 2023 | 0.0190 | 0.0240 | 0.0190 | 0.0220 | 0.0220 | 802,000 |
28 Dec 2023 | 0.0190 | 0.0240 | 0.0190 | 0.0220 | 0.0220 | 1,709,000 |
27 Dec 2023 | 0.0230 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 388,900 |
26 Dec 2023 | 0.0230 | 0.0280 | 0.0230 | 0.0250 | 0.0250 | 414,800 |
22 Dec 2023 | 0.0250 | 0.0270 | 0.0200 | 0.0250 | 0.0250 | 1,105,100 |
21 Dec 2023 | 0.0240 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 346,700 |
20 Dec 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 169,400 |
19 Dec 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 308,400 |
18 Dec 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 254,400 |
15 Dec 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 185,800 |
14 Dec 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 90,600 |
13 Dec 2023 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 180,100 |
12 Dec 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 257,100 |
11 Dec 2023 | 0.0220 | 0.0270 | 0.0220 | 0.0250 | 0.0250 | 254,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |