Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 259,227 |
30 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,853 |
29 Apr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 38,941 |
26 Apr 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 94,300 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 84,419 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 46,818 |
17 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,799 |
16 Apr 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 88,157 |
15 Apr 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 18,044 |
12 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 3,130 |
11 Apr 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 22 |
10 Apr 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 22,594 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 17,818 |
05 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 17,818 |
04 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 24,398 |
03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,375 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 39,432 |
27 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 51,514 |
26 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 59,426 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.0580 | 0.0630 | 0.0570 | 0.0630 | 0.0630 | 127,084 |
21 Mar 2024 | 0.0560 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 136,898 |
20 Mar 2024 | 0.0550 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 12,749 |
19 Mar 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 48,890 |
18 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 54,340 |
15 Mar 2024 | 0.0620 | 0.0620 | 0.0520 | 0.0550 | 0.0550 | 210,624 |
14 Mar 2024 | 0.0660 | 0.0660 | 0.0610 | 0.0610 | 0.0610 | 47,489 |
13 Mar 2024 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 0.0610 | 79,438 |
12 Mar 2024 | 0.0580 | 0.0740 | 0.0580 | 0.0730 | 0.0730 | 251,400 |
11 Mar 2024 | 0.0530 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 22,690 |
08 Mar 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 33,408 |
07 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,279 |
06 Mar 2024 | 0.0420 | 0.0460 | 0.0410 | 0.0440 | 0.0440 | 129,700 |
05 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 37,232 |
04 Mar 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 44,158 |
01 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 150,572 |
29 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 12,499 |
28 Feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 74,579 |
27 Feb 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 54,740 |
26 Feb 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 152,208 |
23 Feb 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 254,590 |
22 Feb 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 70,743 |
21 Feb 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 72,792 |
20 Feb 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 204,250 |
19 Feb 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 180,087 |
16 Feb 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 125,171 |
15 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 17,123 |
14 Feb 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 238,862 |
13 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 40,551 |
12 Feb 2024 | 0.0400 | 0.0460 | 0.0400 | 0.0420 | 0.0420 | 379,398 |
09 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 144,271 |
08 Feb 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 195,571 |
07 Feb 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 189,791 |
06 Feb 2024 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 451,089 |
05 Feb 2024 | 0.0650 | 0.0670 | 0.0550 | 0.0570 | 0.0570 | 360,365 |
02 Feb 2024 | 0.0670 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 26,066 |
01 Feb 2024 | 0.0720 | 0.0730 | 0.0660 | 0.0730 | 0.0730 | 162,832 |
31 Jan 2024 | 0.0840 | 0.0840 | 0.0760 | 0.0760 | 0.0760 | 74,123 |
30 Jan 2024 | 0.0860 | 0.0880 | 0.0860 | 0.0860 | 0.0860 | 91,157 |
29 Jan 2024 | 0.0900 | 0.0900 | 0.0860 | 0.0860 | 0.0860 | 28,171 |
25 Jan 2024 | 0.0880 | 0.0900 | 0.0880 | 0.0900 | 0.0900 | 2,995 |
24 Jan 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0800 | 0.0800 | 134,643 |
23 Jan 2024 | 0.0880 | 0.0880 | 0.0800 | 0.0800 | 0.0800 | 253,057 |
22 Jan 2024 | 0.0950 | 0.0990 | 0.0950 | 0.0990 | 0.0990 | 29,351 |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 14,369 |
15 Jan 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 37,906 |
12 Jan 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 90,580 |
11 Jan 2024 | 0.1000 | 0.1050 | 0.0980 | 0.1050 | 0.1050 | 120,648 |
10 Jan 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 152,460 |
09 Jan 2024 | 0.1050 | 0.1100 | 0.0980 | 0.1100 | 0.1100 | 731,413 |
08 Jan 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 21,702 |
05 Jan 2024 | 0.0880 | 0.0890 | 0.0880 | 0.0890 | 0.0890 | 24,999 |
04 Jan 2024 | 0.0880 | 0.0880 | 0.0860 | 0.0880 | 0.0880 | 44,179 |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 71,368 |
29 Dec 2023 | 0.0950 | 0.0950 | 0.0930 | 0.0930 | 0.0930 | 32,060 |
28 Dec 2023 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 1,850 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.0990 | 0.0990 | 0.0920 | 0.0970 | 0.0970 | 100,454 |
21 Dec 2023 | 0.0970 | 0.1000 | 0.0940 | 0.1000 | 0.1000 | 136,853 |
20 Dec 2023 | 0.1000 | 0.1100 | 0.0990 | 0.1000 | 0.1000 | 119,718 |
19 Dec 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 79,848 |
18 Dec 2023 | 0.1100 | 0.1200 | 0.1050 | 0.1200 | 0.1200 | 201,485 |
15 Dec 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 68,449 |
14 Dec 2023 | 0.1200 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 261,637 |
13 Dec 2023 | 0.1150 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 116,097 |
12 Dec 2023 | 0.0830 | 0.1150 | 0.0830 | 0.1150 | 0.1150 | 1,036,139 |
11 Dec 2023 | 0.0840 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 127,603 |
08 Dec 2023 | 0.0840 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | 76,069 |
07 Dec 2023 | 0.0840 | 0.0860 | 0.0830 | 0.0840 | 0.0840 | 40,051 |
06 Dec 2023 | 0.0820 | 0.0870 | 0.0820 | 0.0850 | 0.0850 | 207,027 |
05 Dec 2023 | 0.0940 | 0.0940 | 0.0750 | 0.0840 | 0.0840 | 1,343,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |