Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0355 | 0.0355 | 267,881 |
09 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100,006 |
08 May 2024 | 0.0320 | 0.0370 | 0.0320 | 0.0360 | 0.0360 | 1,286,751 |
07 May 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 426,269 |
06 May 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 637,706 |
03 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 449,729 |
02 May 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 643,242 |
01 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 419,217 |
30 Apr 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 857,834 |
29 Apr 2024 | 0.0410 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 5,221,834 |
26 Apr 2024 | 0.0350 | 0.0430 | 0.0350 | 0.0390 | 0.0390 | 6,149,677 |
24 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,238,007 |
23 Apr 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 3,886,881 |
22 Apr 2024 | 0.0250 | 0.0370 | 0.0250 | 0.0310 | 0.0310 | 7,862,738 |
19 Apr 2024 | 0.0260 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 2,986,319 |
18 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,326,221 |
17 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
16 Apr 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 140,360 |
15 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 75,000 |
12 Apr 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0230 | 0.0230 | 3,417,566 |
11 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,613,011 |
10 Apr 2024 | 0.0260 | 0.0310 | 0.0240 | 0.0240 | 0.0240 | 8,352,859 |
09 Apr 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0240 | 0.0240 | 2,760,072 |
08 Apr 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 749,241 |
05 Apr 2024 | 0.0240 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 667,932 |
04 Apr 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 548,238 |
03 Apr 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 2,101,882 |
02 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 800,254 |
28 Mar 2024 | 0.0260 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 1,797,035 |
27 Mar 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,054,705 |
26 Mar 2024 | 0.0280 | 0.0280 | 0.0265 | 0.0270 | 0.0270 | 1,046,195 |
25 Mar 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 266,666 |
22 Mar 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 443,325 |
21 Mar 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,953,870 |
20 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 500,024 |
19 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 420,000 |
18 Mar 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 2,855,379 |
15 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 206,819 |
14 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 496,032 |
13 Mar 2024 | 0.0280 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 1,239,683 |
12 Mar 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 122,626 |
11 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 931,472 |
08 Mar 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 322,820 |
07 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 175,212 |
06 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 421,602 |
05 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 167,189 |
04 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 40,847 |
01 Mar 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 1,483,494 |
29 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 250,000 |
28 Feb 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,559,993 |
27 Feb 2024 | 0.0260 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 707,179 |
26 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,246 |
23 Feb 2024 | 0.0290 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 2,534,570 |
22 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 74,863 |
21 Feb 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 3,153,792 |
20 Feb 2024 | 0.0260 | 0.0310 | 0.0260 | 0.0310 | 0.0310 | 824,895 |
19 Feb 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 516,059 |
16 Feb 2024 | 0.0240 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 858,900 |
15 Feb 2024 | 0.0220 | 0.0270 | 0.0190 | 0.0270 | 0.0270 | 7,001,633 |
14 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 6,203,837 |
13 Feb 2024 | 0.0290 | 0.0290 | 0.0230 | 0.0240 | 0.0240 | 6,392,664 |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,444,635 |
09 Feb 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 636,000 |
08 Feb 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 395,918 |
07 Feb 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 56,338 |
06 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 29,257 |
05 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,344,590 |
02 Feb 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 6,651,187 |
01 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,120,457 |
31 Jan 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 526,429 |
30 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 82,054 |
29 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
25 Jan 2024 | 0.0330 | 0.0340 | 0.0280 | 0.0290 | 0.0290 | 5,763,849 |
24 Jan 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 363,426 |
23 Jan 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 53,863 |
22 Jan 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 370,000 |
19 Jan 2024 | 0.0280 | 0.0330 | 0.0280 | 0.0330 | 0.0330 | 878,593 |
18 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 398,302 |
17 Jan 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 142,952 |
16 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
15 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,237 |
12 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,130 |
11 Jan 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 765,124 |
10 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 243,428 |
09 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,033,810 |
08 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 85,193 |
05 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,094,114 |
03 Jan 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 1,174,835 |
02 Jan 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,773,677 |
29 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,031,648 |
28 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 183,136 |
27 Dec 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 651,739 |
22 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 123,538 |
21 Dec 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 5,672,750 |
20 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 198,778 |
19 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,084,605 |
18 Dec 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,357,116 |
15 Dec 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 279,184 |
14 Dec 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 1,492,158 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |