Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0340 | 0.0361 | 0.0335 | 0.0355 | 0.0355 | 239,371 |
01 May 2024 | 0.0384 | 0.0384 | 0.0330 | 0.0350 | 0.0350 | 74,748 |
30 Apr 2024 | 0.0360 | 0.0372 | 0.0333 | 0.0333 | 0.0333 | 267,986 |
29 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 121,440 |
26 Apr 2024 | 0.0333 | 0.0350 | 0.0333 | 0.0350 | 0.0350 | 41,352 |
25 Apr 2024 | 0.0368 | 0.0368 | 0.0333 | 0.0353 | 0.0353 | 87,200 |
24 Apr 2024 | 0.0380 | 0.0393 | 0.0368 | 0.0368 | 0.0368 | 84,712 |
23 Apr 2024 | 0.0393 | 0.0410 | 0.0393 | 0.0410 | 0.0410 | 52,100 |
22 Apr 2024 | 0.0410 | 0.0441 | 0.0380 | 0.0380 | 0.0380 | 48,816 |
19 Apr 2024 | 0.0430 | 0.0430 | 0.0401 | 0.0424 | 0.0424 | 47,053 |
18 Apr 2024 | 0.0422 | 0.0440 | 0.0422 | 0.0440 | 0.0440 | 90,173 |
17 Apr 2024 | 0.0447 | 0.0447 | 0.0424 | 0.0437 | 0.0437 | 205,650 |
16 Apr 2024 | 0.0430 | 0.0444 | 0.0400 | 0.0440 | 0.0440 | 174,850 |
15 Apr 2024 | 0.0400 | 0.0422 | 0.0400 | 0.0420 | 0.0420 | 68,300 |
12 Apr 2024 | 0.0400 | 0.0421 | 0.0400 | 0.0405 | 0.0405 | 221,703 |
11 Apr 2024 | 0.0498 | 0.0498 | 0.0424 | 0.0424 | 0.0424 | 265,206 |
10 Apr 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0498 | 0.0498 | 71,500 |
09 Apr 2024 | 0.0520 | 0.0530 | 0.0492 | 0.0492 | 0.0492 | 38,255 |
08 Apr 2024 | 0.0499 | 0.0520 | 0.0481 | 0.0500 | 0.0500 | 95,054 |
05 Apr 2024 | 0.0520 | 0.0520 | 0.0437 | 0.0460 | 0.0460 | 413,300 |
04 Apr 2024 | 0.0494 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 134,900 |
03 Apr 2024 | 0.0482 | 0.0485 | 0.0460 | 0.0460 | 0.0460 | 47,168 |
02 Apr 2024 | 0.0488 | 0.0529 | 0.0439 | 0.0480 | 0.0480 | 595,034 |
01 Apr 2024 | 0.0400 | 0.0488 | 0.0400 | 0.0480 | 0.0480 | 372,020 |
28 Mar 2024 | 0.0406 | 0.0427 | 0.0406 | 0.0427 | 0.0427 | 22,000 |
27 Mar 2024 | 0.0443 | 0.0446 | 0.0422 | 0.0430 | 0.0430 | 52,300 |
26 Mar 2024 | 0.0441 | 0.0452 | 0.0400 | 0.0400 | 0.0400 | 105,145 |
25 Mar 2024 | 0.0420 | 0.0441 | 0.0418 | 0.0441 | 0.0441 | 15,000 |
22 Mar 2024 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 0.0424 | 35,200 |
21 Mar 2024 | 0.0444 | 0.0444 | 0.0423 | 0.0423 | 0.0423 | 25,168 |
20 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 51,083 |
19 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 4,601 |
18 Mar 2024 | 0.0400 | 0.0439 | 0.0400 | 0.0420 | 0.0420 | 32,265 |
15 Mar 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 24,785 |
14 Mar 2024 | 0.0523 | 0.0523 | 0.0403 | 0.0445 | 0.0445 | 243,610 |
13 Mar 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0525 | 0.0525 | 123,399 |
12 Mar 2024 | 0.0500 | 0.0568 | 0.0500 | 0.0539 | 0.0539 | 43,965 |
11 Mar 2024 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 10,029 |
08 Mar 2024 | 0.0524 | 0.0525 | 0.0500 | 0.0511 | 0.0511 | 115,111 |
07 Mar 2024 | 0.0520 | 0.0559 | 0.0513 | 0.0559 | 0.0559 | 65,882 |
06 Mar 2024 | 0.0554 | 0.0555 | 0.0522 | 0.0522 | 0.0522 | 14,631 |
05 Mar 2024 | 0.0552 | 0.0600 | 0.0532 | 0.0557 | 0.0557 | 93,163 |
04 Mar 2024 | 0.0553 | 0.0577 | 0.0545 | 0.0556 | 0.0556 | 438,070 |
01 Mar 2024 | 0.0552 | 0.0604 | 0.0517 | 0.0553 | 0.0553 | 137,439 |
29 Feb 2024 | 0.0560 | 0.0560 | 0.0510 | 0.0515 | 0.0515 | 189,311 |
28 Feb 2024 | 0.0505 | 0.0557 | 0.0500 | 0.0500 | 0.0500 | 110,432 |
27 Feb 2024 | 0.0525 | 0.0568 | 0.0500 | 0.0524 | 0.0524 | 107,000 |
26 Feb 2024 | 0.0600 | 0.0600 | 0.0476 | 0.0480 | 0.0480 | 166,123 |
23 Feb 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 71,950 |
22 Feb 2024 | 0.0580 | 0.0600 | 0.0519 | 0.0530 | 0.0530 | 171,690 |
21 Feb 2024 | 0.0491 | 0.0532 | 0.0427 | 0.0519 | 0.0519 | 441,376 |
20 Feb 2024 | 0.0534 | 0.0600 | 0.0491 | 0.0491 | 0.0491 | 19,591 |
16 Feb 2024 | 0.0517 | 0.0620 | 0.0481 | 0.0532 | 0.0532 | 191,248 |
15 Feb 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 1,000 |
14 Feb 2024 | 0.0523 | 0.0559 | 0.0485 | 0.0532 | 0.0532 | 167,767 |
13 Feb 2024 | 0.0669 | 0.0674 | 0.0550 | 0.0550 | 0.0550 | 152,119 |
12 Feb 2024 | 0.0600 | 0.0632 | 0.0589 | 0.0590 | 0.0590 | 222,299 |
09 Feb 2024 | 0.0547 | 0.0547 | 0.0502 | 0.0527 | 0.0527 | 27,000 |
08 Feb 2024 | 0.0520 | 0.0556 | 0.0509 | 0.0510 | 0.0510 | 36,550 |
07 Feb 2024 | 0.0545 | 0.0561 | 0.0524 | 0.0556 | 0.0556 | 312,254 |
06 Feb 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0536 | 0.0536 | 46,681 |
05 Feb 2024 | 0.0566 | 0.0566 | 0.0545 | 0.0545 | 0.0545 | 19,899 |
02 Feb 2024 | 0.0589 | 0.0600 | 0.0553 | 0.0561 | 0.0561 | 264,220 |
01 Feb 2024 | 0.0571 | 0.0597 | 0.0550 | 0.0594 | 0.0594 | 260,056 |
31 Jan 2024 | 0.0570 | 0.0573 | 0.0518 | 0.0537 | 0.0537 | 5,600 |
30 Jan 2024 | 0.0521 | 0.0601 | 0.0460 | 0.0570 | 0.0570 | 435,500 |
29 Jan 2024 | 0.0495 | 0.0495 | 0.0484 | 0.0495 | 0.0495 | 64,000 |
26 Jan 2024 | 0.0469 | 0.0486 | 0.0442 | 0.0484 | 0.0484 | 225,416 |
25 Jan 2024 | 0.0440 | 0.0481 | 0.0400 | 0.0469 | 0.0469 | 177,922 |
24 Jan 2024 | 0.0521 | 0.0521 | 0.0519 | 0.0519 | 0.0519 | 4,130 |
23 Jan 2024 | 0.0471 | 0.0580 | 0.0471 | 0.0524 | 0.0524 | 230,964 |
22 Jan 2024 | 0.0484 | 0.0484 | 0.0475 | 0.0475 | 0.0475 | 73,759 |
19 Jan 2024 | 0.0502 | 0.0519 | 0.0495 | 0.0496 | 0.0496 | 11,038 |
18 Jan 2024 | 0.0518 | 0.0530 | 0.0503 | 0.0520 | 0.0520 | 205,163 |
17 Jan 2024 | 0.0525 | 0.0550 | 0.0476 | 0.0476 | 0.0476 | 130,500 |
16 Jan 2024 | 0.0531 | 0.0600 | 0.0480 | 0.0480 | 0.0480 | 1,001,354 |
12 Jan 2024 | 0.0450 | 0.0490 | 0.0440 | 0.0476 | 0.0476 | 862,500 |
11 Jan 2024 | 0.0373 | 0.0414 | 0.0373 | 0.0400 | 0.0400 | 146,320 |
10 Jan 2024 | 0.0400 | 0.0424 | 0.0339 | 0.0415 | 0.0415 | 977,815 |
09 Jan 2024 | 0.0370 | 0.0377 | 0.0355 | 0.0370 | 0.0370 | 172,000 |
08 Jan 2024 | 0.0377 | 0.0377 | 0.0370 | 0.0370 | 0.0370 | 160,070 |
05 Jan 2024 | 0.0333 | 0.0338 | 0.0333 | 0.0334 | 0.0334 | 366,222 |
04 Jan 2024 | 0.0425 | 0.0425 | 0.0362 | 0.0362 | 0.0362 | 146,359 |
03 Jan 2024 | 0.0385 | 0.0385 | 0.0341 | 0.0357 | 0.0357 | 129,394 |
02 Jan 2024 | 0.0338 | 0.0379 | 0.0335 | 0.0335 | 0.0335 | 284,624 |
29 Dec 2023 | 0.0374 | 0.0378 | 0.0330 | 0.0330 | 0.0330 | 358,264 |
28 Dec 2023 | 0.0370 | 0.0389 | 0.0370 | 0.0372 | 0.0372 | 193,171 |
27 Dec 2023 | 0.0378 | 0.0378 | 0.0338 | 0.0372 | 0.0372 | 146,035 |
26 Dec 2023 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
22 Dec 2023 | 0.0372 | 0.0381 | 0.0336 | 0.0378 | 0.0378 | 191,600 |
21 Dec 2023 | 0.0341 | 0.0355 | 0.0341 | 0.0355 | 0.0355 | 8,145 |
20 Dec 2023 | 0.0340 | 0.0375 | 0.0340 | 0.0375 | 0.0375 | 10,410 |
19 Dec 2023 | 0.0354 | 0.0354 | 0.0340 | 0.0340 | 0.0340 | 7,031 |
18 Dec 2023 | 0.0336 | 0.0369 | 0.0336 | 0.0340 | 0.0340 | 50,055 |
15 Dec 2023 | 0.0337 | 0.0361 | 0.0337 | 0.0337 | 0.0337 | 334,128 |
14 Dec 2023 | 0.0350 | 0.0372 | 0.0344 | 0.0349 | 0.0349 | 33,410 |
13 Dec 2023 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | - |
12 Dec 2023 | 0.0365 | 0.0381 | 0.0360 | 0.0363 | 0.0363 | 129,926 |
11 Dec 2023 | 0.0365 | 0.0400 | 0.0365 | 0.0386 | 0.0386 | 7,500 |
08 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 84,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |