Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0041 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 140,000 |
02 May 2024 | 0.0049 | 0.0049 | 0.0041 | 0.0041 | 0.0041 | 1,371,100 |
01 May 2024 | 0.0047 | 0.0049 | 0.0040 | 0.0048 | 0.0048 | 930,100 |
30 Apr 2024 | 0.0048 | 0.0048 | 0.0045 | 0.0045 | 0.0045 | 146,500 |
29 Apr 2024 | 0.0041 | 0.0048 | 0.0041 | 0.0048 | 0.0048 | 542,600 |
26 Apr 2024 | 0.0047 | 0.0049 | 0.0045 | 0.0048 | 0.0048 | 337,800 |
25 Apr 2024 | 0.0042 | 0.0051 | 0.0038 | 0.0049 | 0.0049 | 3,526,800 |
24 Apr 2024 | 0.0049 | 0.0051 | 0.0041 | 0.0045 | 0.0045 | 1,007,100 |
23 Apr 2024 | 0.0043 | 0.0050 | 0.0038 | 0.0046 | 0.0046 | 521,400 |
22 Apr 2024 | 0.0047 | 0.0050 | 0.0038 | 0.0047 | 0.0047 | 720,000 |
19 Apr 2024 | 0.0041 | 0.0052 | 0.0038 | 0.0045 | 0.0045 | 664,300 |
18 Apr 2024 | 0.0044 | 0.0051 | 0.0044 | 0.0046 | 0.0046 | 7,800 |
17 Apr 2024 | 0.0045 | 0.0050 | 0.0039 | 0.0049 | 0.0049 | 906,500 |
16 Apr 2024 | 0.0046 | 0.0049 | 0.0042 | 0.0042 | 0.0042 | 434,400 |
15 Apr 2024 | 0.0053 | 0.0053 | 0.0040 | 0.0049 | 0.0049 | 843,600 |
12 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300 |
11 Apr 2024 | 0.0052 | 0.0053 | 0.0043 | 0.0053 | 0.0053 | 239,800 |
10 Apr 2024 | 0.0049 | 0.0053 | 0.0049 | 0.0053 | 0.0053 | 70,700 |
09 Apr 2024 | 0.0049 | 0.0053 | 0.0049 | 0.0052 | 0.0052 | 109,600 |
08 Apr 2024 | 0.0049 | 0.0051 | 0.0049 | 0.0051 | 0.0051 | 187,400 |
05 Apr 2024 | 0.0050 | 0.0051 | 0.0049 | 0.0049 | 0.0049 | 216,000 |
04 Apr 2024 | 0.0050 | 0.0051 | 0.0050 | 0.0051 | 0.0051 | 105,200 |
03 Apr 2024 | 0.0050 | 0.0051 | 0.0047 | 0.0051 | 0.0051 | 64,400 |
02 Apr 2024 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 249,700 |
01 Apr 2024 | 0.0052 | 0.0052 | 0.0046 | 0.0051 | 0.0051 | 983,800 |
28 Mar 2024 | 0.0050 | 0.0058 | 0.0050 | 0.0056 | 0.0056 | 616,200 |
27 Mar 2024 | 0.0058 | 0.0058 | 0.0052 | 0.0052 | 0.0052 | 57,200 |
26 Mar 2024 | 0.0051 | 0.0053 | 0.0048 | 0.0053 | 0.0053 | 144,800 |
25 Mar 2024 | 0.0053 | 0.0053 | 0.0046 | 0.0051 | 0.0051 | 170,700 |
22 Mar 2024 | 0.0053 | 0.0053 | 0.0049 | 0.0053 | 0.0053 | 315,900 |
21 Mar 2024 | 0.0053 | 0.0053 | 0.0049 | 0.0052 | 0.0052 | 163,700 |
20 Mar 2024 | 0.0052 | 0.0053 | 0.0041 | 0.0053 | 0.0053 | 1,467,500 |
19 Mar 2024 | 0.0048 | 0.0050 | 0.0047 | 0.0047 | 0.0047 | 386,200 |
18 Mar 2024 | 0.0053 | 0.0054 | 0.0042 | 0.0047 | 0.0047 | 373,300 |
15 Mar 2024 | 0.0052 | 0.0059 | 0.0051 | 0.0054 | 0.0054 | 265,200 |
14 Mar 2024 | 0.0058 | 0.0058 | 0.0040 | 0.0056 | 0.0056 | 644,600 |
13 Mar 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 632,000 |
12 Mar 2024 | 0.0052 | 0.0058 | 0.0052 | 0.0058 | 0.0058 | 419,100 |
11 Mar 2024 | 0.0055 | 0.0057 | 0.0055 | 0.0055 | 0.0055 | 349,300 |
08 Mar 2024 | 0.0061 | 0.0068 | 0.0050 | 0.0055 | 0.0055 | 5,449,000 |
07 Mar 2024 | 0.0061 | 0.0066 | 0.0055 | 0.0066 | 0.0066 | 402,400 |
06 Mar 2024 | 0.0059 | 0.0067 | 0.0055 | 0.0060 | 0.0060 | 701,500 |
05 Mar 2024 | 0.0063 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 411,800 |
04 Mar 2024 | 0.0059 | 0.0069 | 0.0059 | 0.0065 | 0.0065 | 1,191,400 |
01 Mar 2024 | 0.0065 | 0.0067 | 0.0063 | 0.0064 | 0.0064 | 126,300 |
29 Feb 2024 | 0.0068 | 0.0068 | 0.0065 | 0.0068 | 0.0068 | 198,300 |
28 Feb 2024 | 0.0069 | 0.0069 | 0.0063 | 0.0069 | 0.0069 | 71,500 |
27 Feb 2024 | 0.0062 | 0.0071 | 0.0062 | 0.0066 | 0.0066 | 363,800 |
26 Feb 2024 | 0.0070 | 0.0070 | 0.0064 | 0.0069 | 0.0069 | 186,100 |
23 Feb 2024 | 0.0071 | 0.0074 | 0.0061 | 0.0074 | 0.0074 | 157,900 |
22 Feb 2024 | 0.0071 | 0.0071 | 0.0070 | 0.0070 | 0.0070 | 195,300 |
21 Feb 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0071 | 0.0071 | 244,600 |
20 Feb 2024 | 0.0068 | 0.0079 | 0.0068 | 0.0078 | 0.0078 | 64,000 |
16 Feb 2024 | 0.0071 | 0.0071 | 0.0060 | 0.0071 | 0.0071 | 181,100 |
15 Feb 2024 | 0.0075 | 0.0079 | 0.0062 | 0.0068 | 0.0068 | 438,300 |
14 Feb 2024 | 0.0068 | 0.0079 | 0.0065 | 0.0070 | 0.0070 | 179,400 |
13 Feb 2024 | 0.0061 | 0.0075 | 0.0061 | 0.0071 | 0.0071 | 859,200 |
12 Feb 2024 | 0.0079 | 0.0079 | 0.0064 | 0.0068 | 0.0068 | 1,864,000 |
09 Feb 2024 | 0.0074 | 0.0079 | 0.0071 | 0.0079 | 0.0079 | 158,500 |
08 Feb 2024 | 0.0079 | 0.0079 | 0.0074 | 0.0074 | 0.0074 | 23,700 |
07 Feb 2024 | 0.0079 | 0.0079 | 0.0073 | 0.0073 | 0.0073 | 20,000 |
06 Feb 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 500 |
05 Feb 2024 | 0.0068 | 0.0073 | 0.0067 | 0.0073 | 0.0073 | 500,800 |
02 Feb 2024 | 0.0077 | 0.0078 | 0.0070 | 0.0073 | 0.0073 | 142,900 |
01 Feb 2024 | 0.0079 | 0.0079 | 0.0076 | 0.0078 | 0.0078 | 205,100 |
31 Jan 2024 | 0.0083 | 0.0083 | 0.0071 | 0.0079 | 0.0079 | 583,100 |
30 Jan 2024 | 0.0078 | 0.0083 | 0.0060 | 0.0079 | 0.0079 | 1,558,700 |
29 Jan 2024 | 0.0081 | 0.0083 | 0.0079 | 0.0083 | 0.0083 | 248,000 |
26 Jan 2024 | 0.0073 | 0.0085 | 0.0067 | 0.0083 | 0.0083 | 1,120,800 |
25 Jan 2024 | 0.0070 | 0.0075 | 0.0063 | 0.0075 | 0.0075 | 377,100 |
24 Jan 2024 | 0.0077 | 0.0077 | 0.0067 | 0.0075 | 0.0075 | 293,700 |
23 Jan 2024 | 0.0070 | 0.0081 | 0.0070 | 0.0075 | 0.0075 | 205,900 |
22 Jan 2024 | 0.0071 | 0.0074 | 0.0060 | 0.0071 | 0.0071 | 1,262,600 |
19 Jan 2024 | 0.0082 | 0.0082 | 0.0071 | 0.0071 | 0.0071 | 635,500 |
18 Jan 2024 | 0.0081 | 0.0090 | 0.0079 | 0.0079 | 0.0079 | 1,755,100 |
17 Jan 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0084 | 0.0084 | 634,200 |
16 Jan 2024 | 0.0089 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,092,500 |
12 Jan 2024 | 0.0089 | 0.0089 | 0.0077 | 0.0084 | 0.0084 | 276,900 |
11 Jan 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0087 | 0.0087 | 670,200 |
10 Jan 2024 | 0.0075 | 0.0090 | 0.0075 | 0.0090 | 0.0090 | 482,900 |
09 Jan 2024 | 0.0088 | 0.0099 | 0.0084 | 0.0087 | 0.0087 | 1,365,500 |
08 Jan 2024 | 0.0075 | 0.0085 | 0.0074 | 0.0085 | 0.0085 | 1,048,200 |
05 Jan 2024 | 0.0075 | 0.0075 | 0.0065 | 0.0075 | 0.0075 | 1,870,700 |
04 Jan 2024 | 0.0079 | 0.0084 | 0.0071 | 0.0074 | 0.0074 | 279,100 |
03 Jan 2024 | 0.0080 | 0.0085 | 0.0073 | 0.0078 | 0.0078 | 543,500 |
02 Jan 2024 | 0.0097 | 0.0097 | 0.0080 | 0.0081 | 0.0081 | 3,269,400 |
29 Dec 2023 | 0.0088 | 0.0097 | 0.0074 | 0.0097 | 0.0097 | 4,071,100 |
28 Dec 2023 | 0.0070 | 0.0088 | 0.0070 | 0.0087 | 0.0087 | 3,331,900 |
27 Dec 2023 | 0.0064 | 0.0069 | 0.0063 | 0.0068 | 0.0068 | 1,689,400 |
26 Dec 2023 | 0.0059 | 0.0063 | 0.0058 | 0.0062 | 0.0062 | 1,482,600 |
22 Dec 2023 | 0.0059 | 0.0059 | 0.0050 | 0.0058 | 0.0058 | 690,800 |
21 Dec 2023 | 0.0051 | 0.0059 | 0.0051 | 0.0058 | 0.0058 | 1,039,300 |
20 Dec 2023 | 0.0055 | 0.0055 | 0.0053 | 0.0055 | 0.0055 | 233,000 |
19 Dec 2023 | 0.0058 | 0.0059 | 0.0055 | 0.0055 | 0.0055 | 657,500 |
18 Dec 2023 | 0.0058 | 0.0058 | 0.0054 | 0.0055 | 0.0055 | 1,081,800 |
15 Dec 2023 | 0.0051 | 0.0058 | 0.0048 | 0.0058 | 0.0058 | 1,439,700 |
14 Dec 2023 | 0.0050 | 0.0051 | 0.0047 | 0.0051 | 0.0051 | 1,727,900 |
13 Dec 2023 | 0.0051 | 0.0051 | 0.0046 | 0.0050 | 0.0050 | 709,300 |
12 Dec 2023 | 0.0054 | 0.0054 | 0.0042 | 0.0051 | 0.0051 | 3,514,400 |
11 Dec 2023 | 0.0042 | 0.0059 | 0.0042 | 0.0053 | 0.0053 | 2,841,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |