Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 152,357 |
17 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,087,968 |
14 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 212,487 |
12 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 706,638 |
11 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,130,000 |
10 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,703,278 |
07 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 960,775 |
06 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 130,225 |
05 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
04 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 78,714 |
03 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 70,000 |
29 Feb 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 71,318 |
28 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 240,350 |
27 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 600,227 |
26 Feb 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,011,913 |
25 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 452,228 |
22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 36,979 |
21 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,000 |
20 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 890,213 |
19 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 158,794 |
18 Feb 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 1,678,636 |
15 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 5,038,211 |
14 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 99,082 |
13 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 395,706 |
12 Feb 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 432,128 |
11 Feb 2024 | 0.0340 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 3,917,392 |
08 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 75,786 |
07 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 16,199 |
06 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 386,537 |
05 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 3,043,507 |
04 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 350,000 |
01 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 362,641 |
31 Jan 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 657,872 |
30 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 503,065 |
29 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 10,000 |
28 Jan 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 418,720 |
24 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 168,250 |
23 Jan 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 514,225 |
22 Jan 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,966,007 |
21 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,144,440 |
18 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 144,200 |
17 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 96,794 |
16 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 131,786 |
15 Jan 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 309,422 |
14 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 12,457 |
11 Jan 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 437,408 |
10 Jan 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 63,411 |
09 Jan 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 149,999 |
08 Jan 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 228,897 |
07 Jan 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 683,428 |
04 Jan 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 126,853 |
03 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,356,079 |
02 Jan 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 73,161 |
01 Jan 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,354,249 |
28 Dec 2023 | 0.0335 | 0.0335 | 0.0330 | 0.0330 | 0.0330 | 170,453 |
27 Dec 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 756,254 |
26 Dec 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 613,714 |
21 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 528,000 |
20 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 3,210,345 |
19 Dec 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,887,766 |
18 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 62,739 |
17 Dec 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 409,723 |
14 Dec 2023 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 830,623 |
13 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 1,011,133 |
12 Dec 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,562,687 |
11 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,517,020 |
10 Dec 2023 | 0.0370 | 0.0370 | 0.0365 | 0.0370 | 0.0370 | 2,028,354 |
07 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 785,580 |
06 Dec 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,763,329 |
05 Dec 2023 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 2,425,561 |
04 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 2,184,355 |
03 Dec 2023 | 0.0350 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 8,735,698 |
30 Nov 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 789,977 |
29 Nov 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,184,487 |
28 Nov 2023 | 0.0330 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 4,412,511 |
27 Nov 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 708,339 |
26 Nov 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,891,144 |
23 Nov 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 940,034 |
22 Nov 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,359,138 |
21 Nov 2023 | 0.0350 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 8,189,186 |
20 Nov 2023 | 0.0320 | 0.0350 | 0.0300 | 0.0340 | 0.0340 | 4,442,258 |
19 Nov 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,950,111 |
16 Nov 2023 | 0.0320 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 2,739,368 |
15 Nov 2023 | 0.0320 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 3,894,111 |
14 Nov 2023 | 0.0320 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 11,548,190 |
13 Nov 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 694,358 |
12 Nov 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 843,692 |
09 Nov 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,413,595 |
08 Nov 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 621,048 |
07 Nov 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 281,951 |
06 Nov 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 623,991 |
05 Nov 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 941,997 |
02 Nov 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 196,000 |
01 Nov 2023 | 0.0245 | 0.0250 | 0.0245 | 0.0250 | 0.0250 | 139,309 |
31 Oct 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 1,282,143 |
30 Oct 2023 | 0.0290 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 3,993,243 |
29 Oct 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 18,000 |
26 Oct 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,717,317 |
25 Oct 2023 | 0.0265 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 154,191 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |