Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0540 | 0.0640 | 0.0540 | 0.0620 | 0.0620 | 384,849 |
24 Apr 2024 | 0.0560 | 0.0590 | 0.0520 | 0.0540 | 0.0540 | 389,830 |
23 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 20,000 |
22 Apr 2024 | 0.0520 | 0.0560 | 0.0520 | 0.0550 | 0.0550 | 392,798 |
19 Apr 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 329,033 |
18 Apr 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 104,333 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 281,113 |
15 Apr 2024 | 0.0620 | 0.0640 | 0.0590 | 0.0610 | 0.0610 | 577,815 |
12 Apr 2024 | 0.0630 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 433,256 |
11 Apr 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 368,791 |
10 Apr 2024 | 0.0580 | 0.0650 | 0.0580 | 0.0630 | 0.0630 | 1,023,807 |
09 Apr 2024 | 0.0570 | 0.0580 | 0.0550 | 0.0575 | 0.0575 | 715,356 |
08 Apr 2024 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 524,390 |
05 Apr 2024 | 0.0630 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 573,472 |
04 Apr 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 112,776 |
03 Apr 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 441,411 |
02 Apr 2024 | 0.0660 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 468,858 |
28 Mar 2024 | 0.0650 | 0.0660 | 0.0590 | 0.0640 | 0.0640 | 2,180,286 |
27 Mar 2024 | 0.0565 | 0.0640 | 0.0560 | 0.0640 | 0.0640 | 870,075 |
26 Mar 2024 | 0.0550 | 0.0700 | 0.0530 | 0.0560 | 0.0560 | 17,596,705 |
25 Mar 2024 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 13,681 |
22 Mar 2024 | 0.0510 | 0.0530 | 0.0480 | 0.0490 | 0.0490 | 243,485 |
21 Mar 2024 | 0.0460 | 0.0550 | 0.0460 | 0.0510 | 0.0510 | 576,542 |
20 Mar 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 186,005 |
19 Mar 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 308,013 |
18 Mar 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 450,479 |
15 Mar 2024 | 0.0350 | 0.0430 | 0.0350 | 0.0400 | 0.0400 | 680,498 |
14 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 51,536 |
13 Mar 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 250,546 |
12 Mar 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 262,948 |
11 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 503,276 |
08 Mar 2024 | 0.0330 | 0.0340 | 0.0325 | 0.0325 | 0.0325 | 283,190 |
07 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 25,464 |
06 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 226,588 |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 62,695 |
04 Mar 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 137,650 |
01 Mar 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 322,176 |
29 Feb 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 381,148 |
28 Feb 2024 | 0.0330 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 674,072 |
27 Feb 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 128,161 |
26 Feb 2024 | 0.0290 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 324,235 |
23 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 268,442 |
22 Feb 2024 | 0.0295 | 0.0300 | 0.0295 | 0.0300 | 0.0300 | 387,124 |
21 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 59,308 |
20 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 46,884 |
19 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 649,032 |
16 Feb 2024 | 0.0290 | 0.0330 | 0.0290 | 0.0320 | 0.0320 | 340,301 |
15 Feb 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 138,091 |
14 Feb 2024 | - | - | - | - | - | - |
13 Feb 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 433,985 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | - |
08 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 180,344 |
07 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 199,937 |
06 Feb 2024 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 335,938 |
05 Feb 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 237,153 |
02 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 226,457 |
01 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 47,920 |
31 Jan 2024 | 0.0340 | 0.0370 | 0.0310 | 0.0370 | 0.0370 | 380,933 |
30 Jan 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 561,362 |
29 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 125,110 |
25 Jan 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 155,265 |
24 Jan 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 207,652 |
23 Jan 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0370 | 0.0370 | 477,258 |
22 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 132,749 |
19 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 637,535 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 539,476 |
16 Jan 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 224,068 |
15 Jan 2024 | 0.0460 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 580,940 |
12 Jan 2024 | 0.0520 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 418,529 |
11 Jan 2024 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 398,370 |
10 Jan 2024 | 0.0500 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 478,382 |
09 Jan 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 339,762 |
08 Jan 2024 | 0.0480 | 0.0530 | 0.0460 | 0.0520 | 0.0520 | 2,071,124 |
05 Jan 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 388,000 |
04 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 124,733 |
03 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 281,264 |
02 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 179,041 |
29 Dec 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 193,889 |
28 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 27,348 |
27 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 230,855 |
22 Dec 2023 | 0.0390 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 5,898,863 |
21 Dec 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 1,083,169 |
20 Dec 2023 | 0.0370 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 1,102,396 |
19 Dec 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 374,646 |
18 Dec 2023 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 745,163 |
15 Dec 2023 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,124,044 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,299,132 |
12 Dec 2023 | 0.0360 | 0.0450 | 0.0340 | 0.0420 | 0.0420 | 7,539,658 |
11 Dec 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 986,339 |
08 Dec 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 1,374,069 |
07 Dec 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 850,968 |
06 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 227,422 |
05 Dec 2023 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 2,212,497 |
04 Dec 2023 | 0.0280 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 5,459,505 |
01 Dec 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0240 | 0.0240 | 2,258,063 |
30 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,499,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |