Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0455 | 0.0455 | 0.0450 | 0.0450 | 0.0450 | 267,500 |
17 Apr 2024 | 0.0455 | 0.0460 | 0.0455 | 0.0455 | 0.0455 | 592,990 |
16 Apr 2024 | 0.0460 | 0.0460 | 0.0455 | 0.0455 | 0.0455 | 920,400 |
15 Apr 2024 | 0.0455 | 0.0455 | 0.0450 | 0.0455 | 0.0455 | 766,500 |
12 Apr 2024 | 0.0465 | 0.0465 | 0.0460 | 0.0460 | 0.0460 | 48,125 |
11 Apr 2024 | 0.0460 | 0.0465 | 0.0455 | 0.0460 | 0.0460 | 400,610 |
10 Apr 2024 | 0.0460 | 0.0460 | 0.0455 | 0.0460 | 0.0460 | 595,000 |
09 Apr 2024 | 0.0455 | 0.0460 | 0.0455 | 0.0455 | 0.0455 | 1,450,253 |
08 Apr 2024 | 0.0460 | 0.0465 | 0.0455 | 0.0460 | 0.0460 | 560,250 |
05 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 102,000 |
04 Apr 2024 | 0.0455 | 0.0460 | 0.0455 | 0.0460 | 0.0460 | 771,680 |
03 Apr 2024 | 0.0460 | 0.0460 | 0.0455 | 0.0460 | 0.0460 | 94,000 |
02 Apr 2024 | 0.0455 | 0.0460 | 0.0455 | 0.0455 | 0.0455 | 207,570 |
28 Mar 2024 | 0.0460 | 0.0460 | 0.0455 | 0.0460 | 0.0460 | 45,635 |
27 Mar 2024 | 0.0455 | 0.0460 | 0.0455 | 0.0460 | 0.0460 | 56,935 |
26 Mar 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 233,600 |
25 Mar 2024 | 0.0460 | 0.0460 | 0.0455 | 0.0455 | 0.0455 | 249,240 |
22 Mar 2024 | 0.0455 | 0.0455 | 0.0450 | 0.0455 | 0.0455 | 53,500 |
21 Mar 2024 | 0.0455 | 0.0460 | 0.0455 | 0.0460 | 0.0460 | 396,760 |
20 Mar 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 72,000 |
19 Mar 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 2,000 |
18 Mar 2024 | 0.0455 | 0.0460 | 0.0455 | 0.0455 | 0.0455 | 962,500 |
15 Mar 2024 | 0.0460 | 0.0460 | 0.0455 | 0.0455 | 0.0455 | 87,000 |
14 Mar 2024 | 0.0460 | 0.0460 | 0.0455 | 0.0455 | 0.0455 | 63,000 |
13 Mar 2024 | 0.0455 | 0.0460 | 0.0445 | 0.0460 | 0.0460 | 416,000 |
12 Mar 2024 | 0.0455 | 0.0460 | 0.0455 | 0.0455 | 0.0455 | 50,260 |
11 Mar 2024 | 0.0465 | 0.0465 | 0.0455 | 0.0455 | 0.0455 | 254,801 |
08 Mar 2024 | 0.0465 | 0.0465 | 0.0455 | 0.0460 | 0.0460 | 324,334 |
07 Mar 2024 | 0.0465 | 0.0465 | 0.0460 | 0.0460 | 0.0460 | 330,306 |
06 Mar 2024 | 0.0465 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 111,990 |
05 Mar 2024 | 0.0465 | 0.0470 | 0.0455 | 0.0470 | 0.0470 | 475,065 |
04 Mar 2024 | 0.0465 | 0.0470 | 0.0455 | 0.0465 | 0.0465 | 477,180 |
01 Mar 2024 | 0.0460 | 0.0465 | 0.0455 | 0.0465 | 0.0465 | 292,250 |
29 Feb 2024 | 0.0450 | 0.0475 | 0.0440 | 0.0455 | 0.0455 | 575,609 |
28 Feb 2024 | 0.0470 | 0.0485 | 0.0450 | 0.0455 | 0.0455 | 431,080 |
27 Feb 2024 | 0.0515 | 0.0515 | 0.0450 | 0.0450 | 0.0450 | 581,378 |
26 Feb 2024 | 0.0640 | 0.0640 | 0.0500 | 0.0515 | 0.0515 | 409,951 |
23 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
22 Feb 2024 | 0.0625 | 0.0630 | 0.0595 | 0.0600 | 0.0600 | 109,277 |
21 Feb 2024 | 0.0605 | 0.0635 | 0.0590 | 0.0635 | 0.0635 | 120,277 |
20 Feb 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 24,800 |
19 Feb 2024 | 0.0645 | 0.0665 | 0.0645 | 0.0655 | 0.0655 | 105,326 |
16 Feb 2024 | 0.0630 | 0.0665 | 0.0600 | 0.0645 | 0.0645 | 97,342 |
15 Feb 2024 | 0.0680 | 0.0680 | 0.0570 | 0.0640 | 0.0640 | 405,100 |
14 Feb 2024 | 0.0695 | 0.0710 | 0.0630 | 0.0690 | 0.0690 | 478,485 |
13 Feb 2024 | 0.0610 | 0.0725 | 0.0605 | 0.0685 | 0.0685 | 1,623,465 |
12 Feb 2024 | 0.0515 | 0.0615 | 0.0515 | 0.0615 | 0.0615 | 787,513 |
09 Feb 2024 | 0.0490 | 0.0510 | 0.0460 | 0.0510 | 0.0510 | 112,763 |
08 Feb 2024 | 0.0570 | 0.0580 | 0.0475 | 0.0480 | 0.0480 | 494,383 |
07 Feb 2024 | 0.0460 | 0.0550 | 0.0460 | 0.0550 | 0.0550 | 288,219 |
06 Feb 2024 | 0.0425 | 0.0440 | 0.0425 | 0.0440 | 0.0440 | 285,530 |
05 Feb 2024 | 0.0425 | 0.0430 | 0.0415 | 0.0425 | 0.0425 | 61,460 |
02 Feb 2024 | 0.0430 | 0.0430 | 0.0405 | 0.0415 | 0.0415 | 138,859 |
01 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 4,200 |
31 Jan 2024 | 0.0425 | 0.0430 | 0.0425 | 0.0430 | 0.0430 | 5,050 |
30 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
29 Jan 2024 | 0.0430 | 0.0435 | 0.0415 | 0.0430 | 0.0430 | 105,400 |
26 Jan 2024 | 0.0420 | 0.0435 | 0.0420 | 0.0430 | 0.0430 | 106,050 |
25 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,000 |
24 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 416,262 |
23 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 500 |
22 Jan 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 250 |
19 Jan 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 10,000 |
18 Jan 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 1,000 |
17 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0395 | 0.0395 | 27,902 |
16 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 15,250 |
15 Jan 2024 | 0.0415 | 0.0415 | 0.0410 | 0.0410 | 0.0410 | 53,725 |
12 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 36,587 |
11 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 6,667 |
10 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 70,562 |
09 Jan 2024 | 0.0420 | 0.0425 | 0.0410 | 0.0410 | 0.0410 | 136,000 |
08 Jan 2024 | 0.0420 | 0.0420 | 0.0415 | 0.0415 | 0.0415 | 31,850 |
05 Jan 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 23,250 |
04 Jan 2024 | 0.0415 | 0.0425 | 0.0410 | 0.0420 | 0.0420 | 87,003 |
03 Jan 2024 | 0.0420 | 0.0425 | 0.0410 | 0.0425 | 0.0425 | 67,750 |
02 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 Dec 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 10,000 |
28 Dec 2023 | 0.0410 | 0.0425 | 0.0410 | 0.0425 | 0.0425 | 125,296 |
27 Dec 2023 | 0.0410 | 0.0425 | 0.0410 | 0.0425 | 0.0425 | 44,000 |
22 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 89,829 |
21 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
20 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 45,000 |
19 Dec 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,250 |
18 Dec 2023 | 0.0420 | 0.0420 | 0.0415 | 0.0415 | 0.0415 | 72,049 |
15 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
14 Dec 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 29,741 |
13 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
12 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 7,290 |
11 Dec 2023 | 0.0415 | 0.0415 | 0.0410 | 0.0410 | 0.0410 | 700 |
08 Dec 2023 | 0.0405 | 0.0420 | 0.0405 | 0.0420 | 0.0420 | 1,476 |
07 Dec 2023 | 0.0420 | 0.0425 | 0.0405 | 0.0425 | 0.0425 | 102,500 |
06 Dec 2023 | 0.0405 | 0.0420 | 0.0405 | 0.0420 | 0.0420 | 28,250 |
05 Dec 2023 | 0.0415 | 0.0425 | 0.0415 | 0.0425 | 0.0425 | 20,235 |
04 Dec 2023 | 0.0395 | 0.0400 | 0.0395 | 0.0400 | 0.0400 | 16,001 |
01 Dec 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 33,163 |
30 Nov 2023 | 0.0395 | 0.0400 | 0.0395 | 0.0400 | 0.0400 | 105,009 |
29 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,000 |
28 Nov 2023 | 0.0400 | 0.0400 | 0.0395 | 0.0400 | 0.0400 | 47,867 |
27 Nov 2023 | 0.0405 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 279,153 |
24 Nov 2023 | 0.0450 | 0.0450 | 0.0415 | 0.0415 | 0.0415 | 236,588 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |