Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
22 Apr 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0550 | 0.0550 | 792,392 |
19 Apr 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 565,919 |
18 Apr 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 670,039 |
17 Apr 2024 | 0.0600 | 0.0600 | 0.0520 | 0.0530 | 0.0530 | 2,069,925 |
16 Apr 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 780,781 |
15 Apr 2024 | 0.0640 | 0.0640 | 0.0580 | 0.0630 | 0.0630 | 1,157,486 |
12 Apr 2024 | 0.0630 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 938,467 |
11 Apr 2024 | 0.0650 | 0.0650 | 0.0620 | 0.0620 | 0.0620 | 334,061 |
10 Apr 2024 | 0.0580 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 2,587,240 |
09 Apr 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 782,147 |
08 Apr 2024 | 0.0610 | 0.0610 | 0.0560 | 0.0590 | 0.0590 | 1,226,090 |
05 Apr 2024 | 0.0640 | 0.0640 | 0.0580 | 0.0610 | 0.0610 | 1,317,718 |
04 Apr 2024 | 0.0610 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 1,222,943 |
03 Apr 2024 | 0.0620 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 876,565 |
02 Apr 2024 | 0.0670 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 1,867,940 |
28 Mar 2024 | 0.0650 | 0.0670 | 0.0590 | 0.0650 | 0.0650 | 7,308,515 |
27 Mar 2024 | 0.0590 | 0.0640 | 0.0560 | 0.0640 | 0.0640 | 5,098,919 |
26 Mar 2024 | 0.0540 | 0.0710 | 0.0540 | 0.0550 | 0.0550 | 26,718,684 |
25 Mar 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 323,859 |
22 Mar 2024 | 0.0520 | 0.0530 | 0.0470 | 0.0490 | 0.0490 | 987,981 |
21 Mar 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0510 | 0.0510 | 3,590,154 |
20 Mar 2024 | 0.0430 | 0.0460 | 0.0420 | 0.0450 | 0.0450 | 952,157 |
19 Mar 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,228,762 |
18 Mar 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 1,981,398 |
15 Mar 2024 | 0.0340 | 0.0430 | 0.0340 | 0.0410 | 0.0410 | 2,553,128 |
14 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 83,183 |
13 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 345,716 |
12 Mar 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 566,233 |
11 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 786,706 |
08 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 470,009 |
07 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 23,812 |
06 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 540,811 |
05 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 327,158 |
04 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 731,740 |
01 Mar 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 1,346,791 |
29 Feb 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0330 | 0.0330 | 1,133,687 |
28 Feb 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 746,467 |
27 Feb 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 713,651 |
26 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,081,089 |
23 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 285,537 |
22 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 466,554 |
21 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 11,446 |
20 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 410,296 |
19 Feb 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 2,204,687 |
16 Feb 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 419,229 |
15 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 27,031 |
14 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 9,305 |
13 Feb 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 669,277 |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 549,773 |
08 Feb 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,290,263 |
07 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 276,015 |
06 Feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 952,510 |
05 Feb 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,181,040 |
02 Feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 354,791 |
01 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 199,730 |
31 Jan 2024 | 0.0350 | 0.0370 | 0.0310 | 0.0370 | 0.0370 | 2,114,134 |
30 Jan 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 1,485,875 |
29 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 553,508 |
25 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,151,729 |
24 Jan 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 511,290 |
23 Jan 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0350 | 0.0350 | 4,963,983 |
22 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 170,935 |
19 Jan 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,154,134 |
18 Jan 2024 | 0.0460 | 0.0460 | 0.0390 | 0.0400 | 0.0400 | 4,089,200 |
17 Jan 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 907,353 |
16 Jan 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 1,259,818 |
15 Jan 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 292,564 |
12 Jan 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 985,433 |
11 Jan 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 753,296 |
10 Jan 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 1,312,201 |
09 Jan 2024 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 647,230 |
08 Jan 2024 | 0.0480 | 0.0530 | 0.0460 | 0.0510 | 0.0510 | 2,892,005 |
05 Jan 2024 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 2,182,718 |
04 Jan 2024 | 0.0420 | 0.0425 | 0.0420 | 0.0420 | 0.0420 | 164,256 |
03 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 2,045,333 |
02 Jan 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 118,205 |
29 Dec 2023 | 0.0410 | 0.0430 | 0.0405 | 0.0430 | 0.0430 | 325,738 |
28 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 78,700 |
27 Dec 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 280,566 |
22 Dec 2023 | 0.0390 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 159,161 |
21 Dec 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 3,522,178 |
20 Dec 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 2,385,117 |
19 Dec 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 806,943 |
18 Dec 2023 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 2,055,563 |
15 Dec 2023 | 0.0440 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 2,438,804 |
14 Dec 2023 | 0.0390 | 0.0450 | 0.0390 | 0.0420 | 0.0420 | 3,876,661 |
13 Dec 2023 | 0.0420 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 2,488,054 |
12 Dec 2023 | 0.0350 | 0.0450 | 0.0340 | 0.0410 | 0.0410 | 12,642,787 |
11 Dec 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 2,239,204 |
08 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 2,191,985 |
07 Dec 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 2,117,582 |
06 Dec 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 1,962,877 |
05 Dec 2023 | 0.0280 | 0.0290 | 0.0250 | 0.0280 | 0.0280 | 4,361,370 |
04 Dec 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 7,372,861 |
01 Dec 2023 | 0.0210 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 5,195,599 |
30 Nov 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 2,445,912 |
29 Nov 2023 | 0.0170 | 0.0210 | 0.0170 | 0.0200 | 0.0200 | 7,502,951 |
28 Nov 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 672,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |