Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 167,339 |
24 Apr 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 153,549 |
23 Apr 2024 | 0.0460 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 765,973 |
22 Apr 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 105,524 |
19 Apr 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 382,596 |
18 Apr 2024 | 0.0460 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 1,243,504 |
17 Apr 2024 | 0.0470 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 1,233,443 |
16 Apr 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 689,106 |
15 Apr 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 1,007,218 |
12 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 1,686,062 |
11 Apr 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 624,074 |
10 Apr 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 185,011 |
09 Apr 2024 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 13,011,656 |
08 Apr 2024 | 0.0430 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 2,641,042 |
05 Apr 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 2,416,723 |
04 Apr 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 1,905,895 |
03 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,465,418 |
02 Apr 2024 | 0.0430 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 2,504,606 |
28 Mar 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 1,279,072 |
27 Mar 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 311,136 |
26 Mar 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 624,898 |
25 Mar 2024 | 0.0450 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 707,780 |
22 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
21 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
20 Mar 2024 | 0.0465 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 460,299 |
19 Mar 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0490 | 0.0490 | 634,838 |
18 Mar 2024 | 0.0500 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 711,948 |
15 Mar 2024 | 0.0480 | 0.0510 | 0.0450 | 0.0510 | 0.0510 | 96,932 |
14 Mar 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 307,873 |
13 Mar 2024 | 0.0560 | 0.0560 | 0.0490 | 0.0500 | 0.0500 | 502,400 |
12 Mar 2024 | 0.0480 | 0.0570 | 0.0480 | 0.0570 | 0.0570 | 693,116 |
11 Mar 2024 | 0.0410 | 0.0510 | 0.0410 | 0.0480 | 0.0480 | 1,033,030 |
08 Mar 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 792,492 |
07 Mar 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 559,112 |
06 Mar 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 567,658 |
05 Mar 2024 | 0.0350 | 0.0420 | 0.0330 | 0.0360 | 0.0360 | 551,681 |
04 Mar 2024 | 0.0270 | 0.0380 | 0.0270 | 0.0350 | 0.0350 | 737,468 |
01 Mar 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 215,260 |
29 Feb 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 85,000 |
28 Feb 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 784,501 |
27 Feb 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 609,003 |
26 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
23 Feb 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 931,701 |
22 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 15,181 |
21 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 455,521 |
20 Feb 2024 | 0.0300 | 0.0310 | 0.0295 | 0.0300 | 0.0300 | 424,666 |
19 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
16 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
15 Feb 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 862,288 |
14 Feb 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 134,501 |
13 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 117,240 |
12 Feb 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 34,066 |
09 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 99,238 |
08 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 24,650 |
07 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 56,761 |
06 Feb 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 120,000 |
05 Feb 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 391,016 |
02 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 465 |
01 Feb 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 208,996 |
31 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 55,190 |
30 Jan 2024 | 0.0400 | 0.0410 | 0.0395 | 0.0410 | 0.0410 | 170,413 |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,483 |
25 Jan 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 280,112 |
24 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 199,607 |
23 Jan 2024 | 0.0480 | 0.0480 | 0.0410 | 0.0410 | 0.0410 | 913,895 |
22 Jan 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 31,372 |
19 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,850 |
18 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 768 |
17 Jan 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 75,606 |
16 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 23,500 |
15 Jan 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 159,232 |
12 Jan 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 160,000 |
11 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 7,767 |
10 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 50,000 |
09 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
08 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 102,659 |
05 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
04 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
03 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 232,631 |
02 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100,000 |
29 Dec 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 40,000 |
28 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 1,677 |
27 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
22 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
21 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 119,565 |
20 Dec 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 160,058 |
19 Dec 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 481,493 |
18 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 84,814 |
15 Dec 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 203,554 |
14 Dec 2023 | 0.0530 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 106,965 |
13 Dec 2023 | 0.0600 | 0.0600 | 0.0530 | 0.0530 | 0.0530 | 266,921 |
12 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 66,075 |
11 Dec 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 8,575 |
08 Dec 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 10,162 |
07 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
06 Dec 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
05 Dec 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 386,393 |
04 Dec 2023 | 0.0550 | 0.0680 | 0.0550 | 0.0630 | 0.0630 | 942,924 |
01 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
30 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 119,779 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |