Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 610,125 |
01 May 2024 | 0.0182 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 84,499 |
30 Apr 2024 | 0.0195 | 0.0195 | 0.0180 | 0.0180 | 0.0180 | 200,300 |
29 Apr 2024 | 0.0195 | 0.0210 | 0.0195 | 0.0195 | 0.0195 | 179,847 |
26 Apr 2024 | 0.0186 | 0.0210 | 0.0185 | 0.0205 | 0.0205 | 81,140 |
25 Apr 2024 | 0.0212 | 0.0212 | 0.0187 | 0.0187 | 0.0187 | 23,850 |
24 Apr 2024 | 0.0234 | 0.0234 | 0.0230 | 0.0230 | 0.0230 | 90,160 |
23 Apr 2024 | 0.0114 | 0.0220 | 0.0114 | 0.0220 | 0.0220 | 644,500 |
22 Apr 2024 | 0.0259 | 0.0259 | 0.0190 | 0.0215 | 0.0215 | 605,042 |
19 Apr 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 100 |
18 Apr 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 100 |
17 Apr 2024 | 0.0210 | 0.0241 | 0.0210 | 0.0240 | 0.0240 | 592,735 |
16 Apr 2024 | 0.0202 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 386,191 |
15 Apr 2024 | 0.0199 | 0.0202 | 0.0191 | 0.0200 | 0.0200 | 80,290 |
12 Apr 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0195 | 0.0195 | 296,291 |
11 Apr 2024 | 0.0200 | 0.0220 | 0.0191 | 0.0210 | 0.0210 | 886,610 |
10 Apr 2024 | 0.0298 | 0.0298 | 0.0185 | 0.0191 | 0.0191 | 78,800 |
09 Apr 2024 | 0.0186 | 0.0227 | 0.0186 | 0.0200 | 0.0200 | 944,090 |
08 Apr 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 500 |
05 Apr 2024 | 0.0172 | 0.0198 | 0.0172 | 0.0185 | 0.0185 | 23,538 |
04 Apr 2024 | 0.0199 | 0.0200 | 0.0172 | 0.0196 | 0.0196 | 468,696 |
03 Apr 2024 | 0.0190 | 0.0193 | 0.0176 | 0.0185 | 0.0185 | 152,100 |
02 Apr 2024 | 0.0196 | 0.0197 | 0.0187 | 0.0187 | 0.0187 | 262,000 |
01 Apr 2024 | 0.0210 | 0.0210 | 0.0195 | 0.0199 | 0.0199 | 51,050 |
28 Mar 2024 | 0.0214 | 0.0215 | 0.0210 | 0.0215 | 0.0215 | 620,300 |
27 Mar 2024 | 0.0204 | 0.0226 | 0.0204 | 0.0216 | 0.0216 | 585,900 |
26 Mar 2024 | 0.0210 | 0.0210 | 0.0191 | 0.0205 | 0.0205 | 808,860 |
25 Mar 2024 | 0.0176 | 0.0210 | 0.0176 | 0.0210 | 0.0210 | 90,400 |
22 Mar 2024 | 0.0185 | 0.0210 | 0.0185 | 0.0198 | 0.0198 | 593,750 |
21 Mar 2024 | 0.0195 | 0.0200 | 0.0191 | 0.0200 | 0.0200 | 490,836 |
20 Mar 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0195 | 0.0195 | 32,000 |
19 Mar 2024 | 0.0199 | 0.0204 | 0.0198 | 0.0198 | 0.0198 | 598,430 |
18 Mar 2024 | 0.0198 | 0.0220 | 0.0198 | 0.0200 | 0.0200 | 1,470,720 |
15 Mar 2024 | 0.0239 | 0.0239 | 0.0200 | 0.0200 | 0.0200 | 656,683 |
14 Mar 2024 | 0.0215 | 0.0250 | 0.0215 | 0.0219 | 0.0219 | 391,706 |
13 Mar 2024 | 0.0210 | 0.0216 | 0.0195 | 0.0215 | 0.0215 | 578,299 |
12 Mar 2024 | 0.0250 | 0.0250 | 0.0211 | 0.0211 | 0.0211 | 29,009 |
11 Mar 2024 | 0.0220 | 0.0222 | 0.0211 | 0.0220 | 0.0220 | 122,757 |
08 Mar 2024 | 0.0236 | 0.0260 | 0.0222 | 0.0222 | 0.0222 | 149,150 |
07 Mar 2024 | 0.0211 | 0.0241 | 0.0202 | 0.0223 | 0.0223 | 23,306 |
06 Mar 2024 | 0.0239 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 171,326 |
05 Mar 2024 | 0.0229 | 0.0262 | 0.0223 | 0.0223 | 0.0223 | 105,669 |
04 Mar 2024 | 0.0265 | 0.0265 | 0.0231 | 0.0231 | 0.0231 | 83,300 |
01 Mar 2024 | 0.0251 | 0.0269 | 0.0251 | 0.0265 | 0.0265 | 984,658 |
29 Feb 2024 | 0.0250 | 0.0256 | 0.0250 | 0.0254 | 0.0254 | 2,100 |
28 Feb 2024 | 0.0259 | 0.0265 | 0.0256 | 0.0265 | 0.0265 | 50,300 |
27 Feb 2024 | 0.0250 | 0.0260 | 0.0245 | 0.0256 | 0.0256 | 238,025 |
26 Feb 2024 | 0.0248 | 0.0265 | 0.0225 | 0.0245 | 0.0245 | 69,009 |
23 Feb 2024 | 0.0258 | 0.0258 | 0.0240 | 0.0246 | 0.0246 | 30,750 |
22 Feb 2024 | 0.0251 | 0.0269 | 0.0245 | 0.0261 | 0.0261 | 394,431 |
21 Feb 2024 | 0.0244 | 0.0264 | 0.0244 | 0.0264 | 0.0264 | 47,049 |
20 Feb 2024 | 0.0259 | 0.0259 | 0.0233 | 0.0259 | 0.0259 | 113,784 |
16 Feb 2024 | 0.0231 | 0.0259 | 0.0231 | 0.0244 | 0.0244 | 983,206 |
15 Feb 2024 | 0.0240 | 0.0240 | 0.0186 | 0.0231 | 0.0231 | 208,059 |
14 Feb 2024 | 0.0194 | 0.0218 | 0.0184 | 0.0218 | 0.0218 | 523,703 |
13 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 636,705 |
12 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 747,198 |
09 Feb 2024 | 0.0235 | 0.0235 | 0.0205 | 0.0205 | 0.0205 | 242,528 |
08 Feb 2024 | 0.0249 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 320,706 |
07 Feb 2024 | 0.0245 | 0.0250 | 0.0245 | 0.0250 | 0.0250 | 86,390 |
06 Feb 2024 | 0.0230 | 0.0270 | 0.0230 | 0.0257 | 0.0257 | 486,628 |
05 Feb 2024 | 0.0230 | 0.0260 | 0.0222 | 0.0240 | 0.0240 | 521,737 |
02 Feb 2024 | 0.0250 | 0.0250 | 0.0151 | 0.0228 | 0.0228 | 456,051 |
01 Feb 2024 | 0.0223 | 0.0250 | 0.0223 | 0.0250 | 0.0250 | 47,101 |
31 Jan 2024 | 0.0260 | 0.0260 | 0.0216 | 0.0216 | 0.0216 | 19,107 |
30 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100 |
29 Jan 2024 | 0.0219 | 0.0255 | 0.0219 | 0.0232 | 0.0232 | 335,005 |
26 Jan 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 70,000 |
25 Jan 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 121,101 |
24 Jan 2024 | 0.0240 | 0.0250 | 0.0204 | 0.0204 | 0.0204 | 896,691 |
23 Jan 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0235 | 0.0235 | 25,645 |
22 Jan 2024 | 0.0280 | 0.0280 | 0.0221 | 0.0221 | 0.0221 | 204,180 |
19 Jan 2024 | 0.0239 | 0.0242 | 0.0239 | 0.0242 | 0.0242 | 232,802 |
18 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0236 | 0.0236 | 156,459 |
17 Jan 2024 | 0.0234 | 0.0236 | 0.0230 | 0.0230 | 0.0230 | 27,200 |
16 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 13,002 |
12 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 280 |
11 Jan 2024 | 0.0216 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 21,198 |
10 Jan 2024 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 232,800 |
09 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0237 | 0.0237 | 335,543 |
08 Jan 2024 | 0.0215 | 0.0239 | 0.0215 | 0.0225 | 0.0225 | 377,366 |
05 Jan 2024 | 0.0199 | 0.0235 | 0.0191 | 0.0235 | 0.0235 | 1,103,235 |
04 Jan 2024 | 0.0184 | 0.0199 | 0.0184 | 0.0191 | 0.0191 | 58,366 |
03 Jan 2024 | 0.0170 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 360,688 |
02 Jan 2024 | 0.0130 | 0.0180 | 0.0130 | 0.0180 | 0.0180 | 942,005 |
29 Dec 2023 | 0.0108 | 0.0130 | 0.0096 | 0.0130 | 0.0130 | 2,218,630 |
28 Dec 2023 | 0.0109 | 0.0109 | 0.0107 | 0.0108 | 0.0108 | 411,202 |
27 Dec 2023 | 0.0112 | 0.0114 | 0.0108 | 0.0113 | 0.0113 | 456,268 |
26 Dec 2023 | 0.0101 | 0.0113 | 0.0101 | 0.0113 | 0.0113 | 322,556 |
22 Dec 2023 | 0.0116 | 0.0116 | 0.0046 | 0.0100 | 0.0100 | 15,583,380 |
21 Dec 2023 | 0.0114 | 0.0124 | 0.0114 | 0.0118 | 0.0118 | 24,544 |
20 Dec 2023 | 0.0124 | 0.0124 | 0.0121 | 0.0124 | 0.0124 | 300 |
19 Dec 2023 | 0.0114 | 0.0126 | 0.0114 | 0.0126 | 0.0126 | 262,770 |
18 Dec 2023 | 0.0120 | 0.0130 | 0.0114 | 0.0115 | 0.0115 | 530,333 |
15 Dec 2023 | 0.0132 | 0.0132 | 0.0120 | 0.0130 | 0.0130 | 49,166 |
14 Dec 2023 | 0.0113 | 0.0120 | 0.0111 | 0.0120 | 0.0120 | 922,427 |
13 Dec 2023 | 0.0112 | 0.0125 | 0.0111 | 0.0111 | 0.0111 | 108,400 |
12 Dec 2023 | 0.0120 | 0.0123 | 0.0111 | 0.0120 | 0.0120 | 697,924 |
11 Dec 2023 | 0.0125 | 0.0135 | 0.0113 | 0.0120 | 0.0120 | 397,062 |
08 Dec 2023 | 0.0159 | 0.0159 | 0.0125 | 0.0147 | 0.0147 | 77,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |