Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.031 | 0.032 | 0.028 | 0.031 | 0.031 | 8,334,000 |
23 Apr 2024 | 0.030 | 0.032 | 0.028 | 0.031 | 0.031 | 3,738,000 |
22 Apr 2024 | 0.033 | 0.033 | 0.028 | 0.030 | 0.030 | 3,702,000 |
19 Apr 2024 | 0.035 | 0.035 | 0.029 | 0.029 | 0.029 | 1,836,000 |
18 Apr 2024 | 0.035 | 0.035 | 0.028 | 0.031 | 0.031 | 1,952,000 |
17 Apr 2024 | 0.035 | 0.036 | 0.031 | 0.033 | 0.033 | 1,814,000 |
16 Apr 2024 | 0.037 | 0.035 | 0.031 | 0.033 | 0.033 | 4,980,000 |
15 Apr 2024 | 0.034 | 0.034 | 0.030 | 0.033 | 0.033 | 12,780,000 |
12 Apr 2024 | 0.024 | 0.030 | 0.023 | 0.030 | 0.030 | 12,278,000 |
11 Apr 2024 | 0.023 | 0.024 | 0.023 | 0.024 | 0.024 | 3,554,000 |
10 Apr 2024 | 0.023 | 0.025 | 0.023 | 0.024 | 0.024 | 1,902,600 |
09 Apr 2024 | 0.023 | 0.025 | 0.023 | 0.025 | 0.025 | 2,040,000 |
08 Apr 2024 | 0.025 | 0.025 | 0.023 | 0.025 | 0.025 | 2,772,006 |
05 Apr 2024 | 0.022 | 0.024 | 0.022 | 0.024 | 0.024 | 2,118,000 |
03 Apr 2024 | 0.025 | 0.025 | 0.023 | 0.024 | 0.024 | 5,976,000 |
02 Apr 2024 | 0.024 | 0.025 | 0.023 | 0.024 | 0.024 | 294,000 |
28 Mar 2024 | 0.024 | 0.025 | 0.023 | 0.025 | 0.025 | 4,180,000 |
27 Mar 2024 | 0.024 | 0.025 | 0.024 | 0.024 | 0.024 | 1,010,000 |
26 Mar 2024 | 0.028 | 0.028 | 0.024 | 0.025 | 0.025 | 2,352,000 |
25 Mar 2024 | 0.026 | 0.027 | 0.026 | 0.027 | 0.027 | 2,094,000 |
22 Mar 2024 | 0.025 | 0.026 | 0.024 | 0.026 | 0.026 | 1,074,000 |
21 Mar 2024 | 0.025 | 0.026 | 0.025 | 0.026 | 0.026 | 1,586,063 |
20 Mar 2024 | 0.025 | 0.026 | 0.025 | 0.026 | 0.026 | 1,462,000 |
19 Mar 2024 | 0.024 | 0.026 | 0.024 | 0.025 | 0.025 | 3,372,000 |
18 Mar 2024 | 0.027 | 0.027 | 0.025 | 0.026 | 0.026 | 1,098,000 |
15 Mar 2024 | 0.026 | 0.028 | 0.025 | 0.027 | 0.027 | 1,634,003 |
14 Mar 2024 | 0.028 | 0.028 | 0.025 | 0.025 | 0.025 | 4,776,000 |
13 Mar 2024 | 0.026 | 0.029 | 0.026 | 0.028 | 0.028 | 1,164,000 |
12 Mar 2024 | 0.026 | 0.027 | 0.024 | 0.026 | 0.026 | 4,232,282 |
11 Mar 2024 | 0.030 | 0.030 | 0.025 | 0.025 | 0.025 | 7,656,000 |
08 Mar 2024 | 0.024 | 0.027 | 0.024 | 0.027 | 0.027 | 5,892,036 |
07 Mar 2024 | 0.025 | 0.026 | 0.023 | 0.023 | 0.023 | 8,112,000 |
06 Mar 2024 | 0.026 | 0.028 | 0.025 | 0.027 | 0.027 | 4,266,000 |
05 Mar 2024 | 0.030 | 0.030 | 0.024 | 0.026 | 0.026 | 48,792,000 |
04 Mar 2024 | 0.035 | 0.035 | 0.027 | 0.029 | 0.029 | 31,740,000 |
01 Mar 2024 | 0.032 | 0.034 | 0.030 | 0.034 | 0.034 | 6,084,000 |
29 Feb 2024 | 0.033 | 0.034 | 0.032 | 0.034 | 0.034 | 294,000 |
28 Feb 2024 | 0.037 | 0.037 | 0.032 | 0.034 | 0.034 | 1,530,000 |
27 Feb 2024 | 0.034 | 0.036 | 0.033 | 0.035 | 0.035 | 3,088,000 |
26 Feb 2024 | 0.037 | 0.037 | 0.032 | 0.034 | 0.034 | 4,090,000 |
23 Feb 2024 | 0.036 | 0.036 | 0.033 | 0.034 | 0.034 | 2,316,000 |
22 Feb 2024 | 0.034 | 0.034 | 0.032 | 0.034 | 0.034 | 1,482,000 |
21 Feb 2024 | 0.036 | 0.036 | 0.031 | 0.033 | 0.033 | 4,914,000 |
20 Feb 2024 | 0.032 | 0.034 | 0.031 | 0.034 | 0.034 | 954,000 |
19 Feb 2024 | 0.037 | 0.037 | 0.031 | 0.032 | 0.032 | 2,986,012 |
16 Feb 2024 | 0.035 | 0.035 | 0.031 | 0.034 | 0.034 | 3,460,000 |
15 Feb 2024 | 0.034 | 0.034 | 0.030 | 0.033 | 0.033 | 660,000 |
14 Feb 2024 | 0.034 | 0.034 | 0.029 | 0.032 | 0.032 | 3,414,000 |
09 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
08 Feb 2024 | 0.033 | 0.033 | 0.029 | 0.030 | 0.030 | 862,000 |
07 Feb 2024 | 0.032 | 0.032 | 0.031 | 0.032 | 0.032 | 720,000 |
06 Feb 2024 | 0.032 | 0.032 | 0.031 | 0.031 | 0.031 | 510,000 |
05 Feb 2024 | 0.035 | 0.035 | 0.029 | 0.029 | 0.029 | 2,964,024 |
02 Feb 2024 | 0.036 | 0.036 | 0.032 | 0.032 | 0.032 | 1,104,000 |
01 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
31 Jan 2024 | 0.031 | 0.033 | 0.031 | 0.033 | 0.033 | 570,000 |
30 Jan 2024 | 0.032 | 0.033 | 0.032 | 0.033 | 0.033 | 42,000 |
29 Jan 2024 | 0.034 | 0.035 | 0.031 | 0.033 | 0.033 | 1,614,000 |
26 Jan 2024 | 0.039 | 0.039 | 0.032 | 0.034 | 0.034 | 5,478,000 |
25 Jan 2024 | 0.041 | 0.041 | 0.036 | 0.037 | 0.037 | 1,662,000 |
24 Jan 2024 | 0.039 | 0.039 | 0.034 | 0.036 | 0.036 | 1,464,000 |
23 Jan 2024 | 0.035 | 0.036 | 0.033 | 0.036 | 0.036 | 2,132,000 |
22 Jan 2024 | 0.035 | 0.035 | 0.031 | 0.033 | 0.033 | 1,714,000 |
19 Jan 2024 | 0.030 | 0.035 | 0.030 | 0.033 | 0.033 | 5,052,000 |
18 Jan 2024 | 0.031 | 0.031 | 0.029 | 0.030 | 0.030 | 3,390,000 |
17 Jan 2024 | 0.036 | 0.036 | 0.030 | 0.032 | 0.032 | 18,118,000 |
16 Jan 2024 | 0.041 | 0.041 | 0.034 | 0.035 | 0.035 | 1,896,000 |
15 Jan 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
12 Jan 2024 | 0.043 | 0.043 | 0.035 | 0.036 | 0.036 | 10,758,000 |
11 Jan 2024 | 0.038 | 0.040 | 0.037 | 0.039 | 0.039 | 2,124,000 |
10 Jan 2024 | 0.038 | 0.039 | 0.037 | 0.038 | 0.038 | 5,742,000 |
09 Jan 2024 | 0.042 | 0.042 | 0.037 | 0.041 | 0.041 | 5,718,000 |
08 Jan 2024 | 0.044 | 0.044 | 0.038 | 0.040 | 0.040 | 3,680,000 |
05 Jan 2024 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 2,516,000 |
04 Jan 2024 | 0.047 | 0.047 | 0.041 | 0.043 | 0.043 | 316,000 |
03 Jan 2024 | 0.044 | 0.044 | 0.040 | 0.042 | 0.042 | 2,710,000 |
02 Jan 2024 | 0.040 | 0.043 | 0.039 | 0.043 | 0.043 | 2,878,000 |
29 Dec 2023 | 0.044 | 0.044 | 0.039 | 0.041 | 0.041 | 7,162,000 |
28 Dec 2023 | 0.044 | 0.044 | 0.038 | 0.042 | 0.042 | 7,216,000 |
27 Dec 2023 | 0.044 | 0.044 | 0.039 | 0.042 | 0.042 | 9,546,000 |
22 Dec 2023 | 0.044 | 0.044 | 0.040 | 0.042 | 0.042 | 4,351,800 |
21 Dec 2023 | 0.044 | 0.044 | 0.040 | 0.043 | 0.043 | 6,728,012 |
20 Dec 2023 | 0.043 | 0.043 | 0.036 | 0.039 | 0.039 | 4,572,000 |
19 Dec 2023 | 0.042 | 0.042 | 0.037 | 0.039 | 0.039 | 9,474,000 |
18 Dec 2023 | 0.044 | 0.045 | 0.036 | 0.041 | 0.041 | 6,932,039 |
15 Dec 2023 | 0.046 | 0.046 | 0.041 | 0.042 | 0.042 | 17,874,000 |
14 Dec 2023 | 0.043 | 0.044 | 0.038 | 0.043 | 0.043 | 29,960,000 |
13 Dec 2023 | 0.034 | 0.043 | 0.034 | 0.038 | 0.038 | 25,404,000 |
12 Dec 2023 | 0.034 | 0.035 | 0.031 | 0.035 | 0.035 | 10,584,000 |
11 Dec 2023 | 0.033 | 0.033 | 0.031 | 0.033 | 0.033 | 5,466,000 |
08 Dec 2023 | 0.034 | 0.034 | 0.032 | 0.034 | 0.034 | 6,510,000 |
07 Dec 2023 | 0.032 | 0.034 | 0.031 | 0.033 | 0.033 | 2,898,000 |
06 Dec 2023 | 0.036 | 0.036 | 0.031 | 0.033 | 0.033 | 4,308,000 |
05 Dec 2023 | 0.034 | 0.036 | 0.032 | 0.034 | 0.034 | 5,214,060 |
04 Dec 2023 | 0.032 | 0.035 | 0.031 | 0.034 | 0.034 | 15,600,009 |
01 Dec 2023 | 0.033 | 0.034 | 0.032 | 0.033 | 0.033 | 6,302,000 |
30 Nov 2023 | 0.036 | 0.036 | 0.032 | 0.034 | 0.034 | 7,362,000 |
29 Nov 2023 | 0.035 | 0.035 | 0.032 | 0.035 | 0.035 | 19,070,003 |
28 Nov 2023 | 0.035 | 0.036 | 0.032 | 0.033 | 0.033 | 19,736,400 |
27 Nov 2023 | 0.036 | 0.037 | 0.031 | 0.034 | 0.034 | 87,190,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |