Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 654,716 |
23 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 202,526 |
22 Apr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 463,585 |
19 Apr 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0480 | 0.0480 | 293,212 |
18 Apr 2024 | 0.0490 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 677,280 |
17 Apr 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 19,484 |
16 Apr 2024 | 0.0440 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 525,031 |
15 Apr 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 307,301 |
12 Apr 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 289,958 |
11 Apr 2024 | 0.0510 | 0.0510 | 0.0450 | 0.0450 | 0.0450 | 610,399 |
10 Apr 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 199,119 |
09 Apr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 147,398 |
08 Apr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 315,061 |
05 Apr 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 203,276 |
04 Apr 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 253,876 |
03 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 90,000 |
02 Apr 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 113,415 |
28 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 59,949 |
27 Mar 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 23,829 |
26 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 13,000 |
25 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 241,218 |
22 Mar 2024 | 0.0410 | 0.0450 | 0.0370 | 0.0450 | 0.0450 | 207,509 |
21 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 223,865 |
20 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 6,017 |
19 Mar 2024 | 0.0380 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 217,634 |
18 Mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 96,271 |
15 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 114,921 |
14 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 481,318 |
13 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 273,894 |
12 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 105,078 |
11 Mar 2024 | 0.0400 | 0.0420 | 0.0380 | 0.0390 | 0.0390 | 429,395 |
08 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 489,945 |
07 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 872,188 |
06 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 72,359 |
05 Mar 2024 | 0.0410 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 457,515 |
04 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 253,963 |
01 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 178,856 |
29 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 592,401 |
28 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 199,016 |
27 Feb 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 120,711 |
26 Feb 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 26,583 |
23 Feb 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 55,670 |
22 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,150 |
21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Feb 2024 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 85,846 |
19 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 204,310 |
16 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 86,875 |
14 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 354,373 |
13 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 96,500 |
12 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,484 |
09 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 213,651 |
08 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 42,717 |
07 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,090 |
06 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 848,901 |
05 Feb 2024 | 0.0350 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 285,552 |
02 Feb 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 286,388 |
01 Feb 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 219,047 |
31 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 31,215 |
30 Jan 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 920,531 |
29 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 228,899 |
25 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 293,302 |
24 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 481,489 |
23 Jan 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 130,830 |
22 Jan 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 70,000 |
19 Jan 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 501,942 |
18 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 98,639 |
17 Jan 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 203,001 |
16 Jan 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 96,313 |
15 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
12 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
11 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 16,678 |
10 Jan 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 255,200 |
09 Jan 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 105,594 |
08 Jan 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 310,223 |
05 Jan 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 145,068 |
04 Jan 2024 | 0.0550 | 0.0565 | 0.0550 | 0.0550 | 0.0550 | 171,072 |
03 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 9,795 |
02 Jan 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 197,534 |
29 Dec 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 124,816 |
28 Dec 2023 | 0.0540 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 65,717 |
27 Dec 2023 | 0.0560 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 122,869 |
22 Dec 2023 | 0.0560 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 459,596 |
21 Dec 2023 | 0.0480 | 0.0580 | 0.0480 | 0.0580 | 0.0580 | 978,138 |
20 Dec 2023 | 0.0470 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 856,662 |
19 Dec 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 313,431 |
18 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 64,356 |
15 Dec 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 160,000 |
14 Dec 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 29,320 |
13 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 209,612 |
12 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 45,144 |
11 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 185,100 |
08 Dec 2023 | 0.0465 | 0.0465 | 0.0460 | 0.0460 | 0.0460 | 138,827 |
07 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 44,999 |
06 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 11,441 |
05 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 432,943 |
04 Dec 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 76,346 |
01 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
30 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 14,947 |
29 Nov 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 561,567 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |