Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 129,787 |
02 May 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 74,357 |
01 May 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 225,664 |
30 Apr 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,114,311 |
29 Apr 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 272,240 |
26 Apr 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 324,529 |
24 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Apr 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 168,228 |
22 Apr 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 155,850 |
19 Apr 2024 | 0.0300 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 121,209 |
18 Apr 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 218,787 |
17 Apr 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 363,354 |
16 Apr 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 212,082 |
15 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 57,416 |
12 Apr 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 191,373 |
11 Apr 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 133,134 |
10 Apr 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 404,810 |
09 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 78,527 |
08 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 507,388 |
05 Apr 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 408,477 |
04 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 12,923 |
03 Apr 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 38,333 |
02 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 56,711 |
28 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,020,150 |
27 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 249,222 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 108,580 |
25 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 362,615 |
22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,415 |
21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,800 |
20 Mar 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 554,924 |
19 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 36,473 |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 291,803 |
15 Mar 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 843,910 |
14 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 159,751 |
13 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 372,164 |
12 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 293,341 |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 125,000 |
08 Mar 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 50,007 |
07 Mar 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 292,610 |
06 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 159,255 |
05 Mar 2024 | 0.0320 | 0.0360 | 0.0300 | 0.0350 | 0.0350 | 250,004 |
04 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 37,272 |
01 Mar 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 380,836 |
29 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 590,272 |
28 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,001 |
27 Feb 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 800,480 |
26 Feb 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 221,480 |
23 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 108,028 |
22 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 131,964 |
21 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 594,926 |
20 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 628,039 |
19 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 992,170 |
16 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 998,243 |
15 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 67,166 |
14 Feb 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0300 | 0.0300 | 251,173 |
13 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 286,910 |
12 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 473,986 |
09 Feb 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 242,560 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 175,434 |
07 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 121,549 |
06 Feb 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 713,600 |
05 Feb 2024 | 0.0290 | 0.0340 | 0.0290 | 0.0330 | 0.0330 | 571,717 |
02 Feb 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 551,725 |
01 Feb 2024 | 0.0290 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 731,080 |
31 Jan 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 1,158,095 |
30 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 209,062 |
29 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 206,200 |
25 Jan 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 55,066 |
24 Jan 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 314,020 |
23 Jan 2024 | 0.0360 | 0.0400 | 0.0330 | 0.0330 | 0.0330 | 456,976 |
22 Jan 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 79,149 |
19 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 40,000 |
18 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 25,931 |
17 Jan 2024 | 0.0410 | 0.0450 | 0.0390 | 0.0440 | 0.0440 | 407,805 |
16 Jan 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 196,094 |
15 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 262,366 |
12 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 52,489 |
11 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 233,831 |
10 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
09 Jan 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 35,895 |
08 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 296,215 |
05 Jan 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 197,606 |
04 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 149,449 |
03 Jan 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 81,120 |
02 Jan 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 344,328 |
29 Dec 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 476,608 |
28 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 9,650 |
27 Dec 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 94,699 |
22 Dec 2023 | 0.0475 | 0.0475 | 0.0470 | 0.0470 | 0.0470 | 2,917 |
21 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 44,740 |
20 Dec 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 20,408 |
19 Dec 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 651,959 |
18 Dec 2023 | 0.0490 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 1,052,751 |
15 Dec 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 957,754 |
14 Dec 2023 | 0.0500 | 0.0500 | 0.0440 | 0.0470 | 0.0470 | 267,972 |
13 Dec 2023 | 0.0500 | 0.0500 | 0.0475 | 0.0500 | 0.0500 | 238,645 |
12 Dec 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 940,369 |
11 Dec 2023 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 118,685 |
08 Dec 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 363,294 |
07 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 34,127 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |