Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 324,888 |
18 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
17 Apr 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 569,546 |
16 Apr 2024 | 0.0490 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 322,938 |
15 Apr 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 147,765 |
12 Apr 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 176,767 |
11 Apr 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 346,310 |
10 Apr 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0490 | 0.0490 | 1,992,482 |
09 Apr 2024 | 0.0390 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 1,315,581 |
08 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 34,121 |
05 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 410,072 |
04 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 369,675 |
03 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 359,240 |
02 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 321,415 |
28 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 878,943 |
27 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 163,873 |
26 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 664,512 |
25 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 129,725 |
22 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 101,000 |
21 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 405,041 |
20 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 81,729 |
19 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,271 |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50 |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,238 |
13 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 9,130 |
12 Mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 106 |
11 Mar 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 351,462 |
08 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 259,487 |
07 Mar 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 251,243 |
06 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 336,489 |
05 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 60,822 |
04 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 62,133 |
01 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 107,986 |
29 Feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 543,805 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 72,685 |
27 Feb 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 85,600 |
26 Feb 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 224,129 |
23 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 24,968 |
22 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 116,776 |
21 Feb 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 31,177 |
20 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 46,572 |
19 Feb 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 87,754 |
16 Feb 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 108,804 |
15 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 533,328 |
14 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 1,220,177 |
13 Feb 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 720,298 |
12 Feb 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 1,973,054 |
09 Feb 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 533,982 |
08 Feb 2024 | 0.0290 | 0.0360 | 0.0290 | 0.0360 | 0.0360 | 673,832 |
07 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,351,538 |
06 Feb 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 3,082,397 |
05 Feb 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 672,864 |
02 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 208,821 |
01 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 16,314 |
31 Jan 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 413,277 |
30 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 9,460 |
29 Jan 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 112,604 |
25 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 225,592 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
23 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 102,226 |
22 Jan 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 334,210 |
19 Jan 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 204,234 |
18 Jan 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 500,000 |
17 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 61,558 |
16 Jan 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 159,336 |
15 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 104,656 |
12 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 80,507 |
11 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 137,096 |
10 Jan 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 111,000 |
09 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 100,494 |
08 Jan 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 589,550 |
05 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 462,816 |
04 Jan 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 226,684 |
03 Jan 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 163,282 |
02 Jan 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 452,186 |
29 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 184,860 |
28 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 585,000 |
27 Dec 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 165,880 |
22 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 130,163 |
21 Dec 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 233,194 |
20 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 122,755 |
19 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 93,235 |
18 Dec 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 671,616 |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0445 | 0.0445 | 0.0445 | 118,440 |
14 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 20,000 |
13 Dec 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 362,671 |
12 Dec 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 75,896 |
11 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 119,024 |
08 Dec 2023 | 0.0460 | 0.0465 | 0.0460 | 0.0465 | 0.0465 | 59,623 |
07 Dec 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 207,797 |
06 Dec 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 508,391 |
05 Dec 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 15,491 |
04 Dec 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 478,312 |
01 Dec 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 30,298 |
30 Nov 2023 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 77,050 |
29 Nov 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 57,151 |
28 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
27 Nov 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 142,436 |
24 Nov 2023 | 0.0480 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 226,489 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |