Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 220,000 |
23 Apr 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 1,892,101 |
22 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 147,361 |
19 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 379,000 |
18 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 241,407 |
17 Apr 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 76,377 |
16 Apr 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 209,148 |
15 Apr 2024 | 0.0460 | 0.0460 | 0.0390 | 0.0410 | 0.0410 | 959,329 |
12 Apr 2024 | 0.0440 | 0.0450 | 0.0360 | 0.0450 | 0.0450 | 5,927,317 |
11 Apr 2024 | 0.0360 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 993,916 |
10 Apr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 332,618 |
09 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 510,804 |
08 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 31,645 |
05 Apr 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 41,071 |
04 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 10,000 |
03 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 311,788 |
02 Apr 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 218,518 |
28 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 148,767 |
27 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 Mar 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 369,326 |
22 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 117,113 |
21 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
20 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 131,273 |
19 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 73,031 |
18 Mar 2024 | 0.0290 | 0.0340 | 0.0280 | 0.0340 | 0.0340 | 238,623 |
15 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 224,245 |
14 Mar 2024 | 0.0320 | 0.0330 | 0.0260 | 0.0320 | 0.0320 | 1,524,665 |
13 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 98,000 |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 638,007 |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 139,000 |
08 Mar 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 948,907 |
07 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,000 |
06 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 246,250 |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 766,480 |
04 Mar 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 216,188 |
01 Mar 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 275,658 |
29 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 16,000 |
28 Feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 510,634 |
27 Feb 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 409,134 |
26 Feb 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 945,262 |
23 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 170,039 |
22 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 112,714 |
21 Feb 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 295,026 |
20 Feb 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,266,118 |
19 Feb 2024 | 0.0440 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 1,079,307 |
16 Feb 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,423,173 |
15 Feb 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 652,332 |
14 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 24,196 |
13 Feb 2024 | 0.0390 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,148,720 |
12 Feb 2024 | 0.0370 | 0.0420 | 0.0360 | 0.0380 | 0.0380 | 1,852,103 |
09 Feb 2024 | 0.0310 | 0.0390 | 0.0310 | 0.0370 | 0.0370 | 1,252,604 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 1,179,936 |
07 Feb 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0340 | 0.0340 | 871,368 |
06 Feb 2024 | 0.0390 | 0.0390 | 0.0310 | 0.0310 | 0.0310 | 2,807,659 |
05 Feb 2024 | 0.0380 | 0.0410 | 0.0370 | 0.0390 | 0.0390 | 785,469 |
02 Feb 2024 | 0.0410 | 0.0420 | 0.0370 | 0.0420 | 0.0420 | 791,309 |
01 Feb 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0410 | 0.0410 | 1,996,166 |
31 Jan 2024 | 0.0500 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 390,472 |
30 Jan 2024 | 0.0440 | 0.0540 | 0.0400 | 0.0540 | 0.0540 | 2,000,781 |
29 Jan 2024 | 0.0520 | 0.0520 | 0.0460 | 0.0490 | 0.0490 | 694,125 |
25 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,482 |
24 Jan 2024 | 0.0490 | 0.0560 | 0.0490 | 0.0560 | 0.0560 | 328,734 |
23 Jan 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 219,451 |
22 Jan 2024 | 0.0550 | 0.0560 | 0.0460 | 0.0510 | 0.0510 | 568,833 |
19 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 56,000 |
18 Jan 2024 | 0.0570 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 254,405 |
17 Jan 2024 | 0.0630 | 0.0630 | 0.0550 | 0.0590 | 0.0590 | 1,215,860 |
16 Jan 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 211,269 |
15 Jan 2024 | 0.0700 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 146,846 |
12 Jan 2024 | 0.0700 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 614,355 |
11 Jan 2024 | 0.0710 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 758,425 |
10 Jan 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 607,955 |
09 Jan 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 734,698 |
08 Jan 2024 | 0.0830 | 0.0830 | 0.0760 | 0.0760 | 0.0760 | 426,792 |
05 Jan 2024 | 0.0830 | 0.0870 | 0.0800 | 0.0830 | 0.0830 | 970,333 |
04 Jan 2024 | 0.0830 | 0.0840 | 0.0820 | 0.0830 | 0.0830 | 627,608 |
03 Jan 2024 | 0.0850 | 0.0870 | 0.0820 | 0.0840 | 0.0840 | 1,315,596 |
02 Jan 2024 | 0.0780 | 0.0870 | 0.0750 | 0.0820 | 0.0820 | 908,194 |
29 Dec 2023 | 0.0720 | 0.0780 | 0.0720 | 0.0780 | 0.0780 | 166,872 |
28 Dec 2023 | 0.0710 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 320,546 |
27 Dec 2023 | 0.0730 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 923,317 |
22 Dec 2023 | 0.0820 | 0.0820 | 0.0740 | 0.0760 | 0.0760 | 1,012,988 |
21 Dec 2023 | 0.0810 | 0.0810 | 0.0760 | 0.0760 | 0.0760 | 406,793 |
20 Dec 2023 | 0.0760 | 0.0850 | 0.0730 | 0.0800 | 0.0800 | 1,291,266 |
19 Dec 2023 | 0.0890 | 0.0890 | 0.0750 | 0.0800 | 0.0800 | 1,421,143 |
18 Dec 2023 | 0.0880 | 0.0930 | 0.0850 | 0.0890 | 0.0890 | 819,108 |
15 Dec 2023 | 0.0900 | 0.0950 | 0.0870 | 0.0880 | 0.0880 | 3,461,206 |
14 Dec 2023 | 0.0880 | 0.0910 | 0.0810 | 0.0840 | 0.0840 | 2,939,781 |
13 Dec 2023 | 0.0900 | 0.0900 | 0.0820 | 0.0830 | 0.0830 | 2,875,274 |
12 Dec 2023 | 0.0880 | 0.1000 | 0.0880 | 0.0910 | 0.0910 | 2,807,011 |
11 Dec 2023 | 0.1000 | 0.1100 | 0.0860 | 0.0860 | 0.0860 | 8,372,873 |
08 Dec 2023 | 0.1000 | 0.1050 | 0.0980 | 0.0990 | 0.0990 | 1,967,674 |
07 Dec 2023 | 0.0960 | 0.1025 | 0.0910 | 0.1000 | 0.1000 | 3,589,800 |
06 Dec 2023 | 0.0840 | 0.0990 | 0.0790 | 0.0920 | 0.0920 | 4,365,984 |
05 Dec 2023 | 0.0830 | 0.0890 | 0.0790 | 0.0810 | 0.0810 | 2,498,287 |
04 Dec 2023 | 0.0850 | 0.0860 | 0.0780 | 0.0830 | 0.0830 | 2,550,236 |
01 Dec 2023 | 0.0860 | 0.0880 | 0.0780 | 0.0830 | 0.0830 | 1,597,987 |
30 Nov 2023 | 0.0840 | 0.0890 | 0.0780 | 0.0850 | 0.0850 | 2,460,458 |
29 Nov 2023 | 0.0780 | 0.0950 | 0.0780 | 0.0880 | 0.0880 | 4,385,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |