Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 250,000 |
24 Apr 2024 | 0.0480 | 0.0490 | 0.0430 | 0.0430 | 0.0430 | 482,953 |
23 Apr 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 130,240 |
22 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 17,241 |
19 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
18 Apr 2024 | 0.0410 | 0.0470 | 0.0410 | 0.0460 | 0.0460 | 327,320 |
17 Apr 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 154,661 |
16 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 164,613 |
15 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 10,756 |
12 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 105,516 |
11 Apr 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 361,095 |
10 Apr 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 125,930 |
09 Apr 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 341,010 |
08 Apr 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0500 | 0.0500 | 230,607 |
05 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 191,977 |
04 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
03 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 419,888 |
02 Apr 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 43,729 |
28 Mar 2024 | 0.0460 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 306,237 |
27 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
26 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
25 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
22 Mar 2024 | 0.0490 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 723,859 |
21 Mar 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 370,717 |
20 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
19 Mar 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 267,781 |
18 Mar 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 92,228 |
15 Mar 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 172,417 |
14 Mar 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0480 | 0.0480 | 673,550 |
13 Mar 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 177,175 |
12 Mar 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 51,015 |
11 Mar 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 114,533 |
08 Mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 88,782 |
07 Mar 2024 | 0.0460 | 0.0530 | 0.0450 | 0.0500 | 0.0500 | 1,079,157 |
06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
05 Mar 2024 | 0.0490 | 0.0560 | 0.0470 | 0.0500 | 0.0500 | 235,600 |
04 Mar 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 134,033 |
01 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
29 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 4,135 |
28 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 20,387 |
27 Feb 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 494,482 |
26 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Feb 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 377,458 |
22 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 228,244 |
21 Feb 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 69,535 |
20 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 47,078 |
19 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 83,186 |
16 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 137,160 |
15 Feb 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 93,095 |
14 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 28,571 |
12 Feb 2024 | 0.0350 | 0.0350 | 0.0345 | 0.0350 | 0.0350 | 313,420 |
09 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 56,282 |
08 Feb 2024 | 0.0370 | 0.0370 | 0.0365 | 0.0365 | 0.0365 | 24,275 |
07 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 239,835 |
06 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 13,250 |
05 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 Feb 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 135,368 |
01 Feb 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 12,660 |
31 Jan 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 405,833 |
30 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 22,000 |
29 Jan 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 472,697 |
25 Jan 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 357,636 |
24 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0385 | 0.0385 | 302,890 |
23 Jan 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0370 | 0.0370 | 644,968 |
22 Jan 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 164,084 |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 330,820 |
18 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 231,257 |
17 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 130,067 |
16 Jan 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 210,814 |
15 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,020 |
12 Jan 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 261,155 |
11 Jan 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 225,441 |
10 Jan 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 26,819 |
09 Jan 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 90,000 |
08 Jan 2024 | 0.0500 | 0.0530 | 0.0470 | 0.0500 | 0.0500 | 833,657 |
05 Jan 2024 | 0.0520 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 234,141 |
04 Jan 2024 | 0.0570 | 0.0570 | 0.0500 | 0.0520 | 0.0520 | 1,771,288 |
03 Jan 2024 | 0.0600 | 0.0660 | 0.0595 | 0.0620 | 0.0620 | 166,202 |
02 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
29 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
28 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
27 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
22 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
21 Dec 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 255,387 |
20 Dec 2023 | 0.0490 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 1,609 |
19 Dec 2023 | 0.0540 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 167,493 |
18 Dec 2023 | 0.0490 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 223,898 |
15 Dec 2023 | 0.0500 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 230,134 |
14 Dec 2023 | 0.0510 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 230,288 |
13 Dec 2023 | 0.0520 | 0.0525 | 0.0520 | 0.0520 | 0.0520 | 13,278 |
12 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 19,981 |
11 Dec 2023 | 0.0520 | 0.0525 | 0.0520 | 0.0520 | 0.0520 | 59,827 |
08 Dec 2023 | 0.0520 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 12,327 |
07 Dec 2023 | 0.0520 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 3,877 |
06 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 82,000 |
05 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,523 |
04 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 119,793 |
01 Dec 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 19,923 |
30 Nov 2023 | 0.0530 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 234,843 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |