Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.026 | 0.028 | 0.026 | 0.028 | 0.028 | 6,315,000 |
25 Apr 2024 | 0.026 | 0.028 | 0.026 | 0.028 | 0.028 | 1,022,500 |
24 Apr 2024 | 0.027 | 0.028 | 0.027 | 0.028 | 0.028 | 1,075,000 |
23 Apr 2024 | 0.026 | 0.027 | 0.026 | 0.027 | 0.027 | 329,500 |
22 Apr 2024 | 0.026 | 0.028 | 0.026 | 0.028 | 0.028 | 2,944,686 |
19 Apr 2024 | 0.027 | 0.027 | 0.026 | 0.027 | 0.027 | 6,390,000 |
18 Apr 2024 | 0.027 | 0.028 | 0.027 | 0.027 | 0.027 | 4,860,000 |
17 Apr 2024 | 0.028 | 0.028 | 0.027 | 0.028 | 0.028 | 4,950,000 |
16 Apr 2024 | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | 2,890,000 |
15 Apr 2024 | 0.027 | 0.028 | 0.027 | 0.028 | 0.028 | 12,530,000 |
12 Apr 2024 | 0.028 | 0.029 | 0.027 | 0.029 | 0.029 | 6,177,107 |
11 Apr 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 3,760,000 |
10 Apr 2024 | 0.027 | 0.028 | 0.026 | 0.028 | 0.028 | 5,240,000 |
09 Apr 2024 | 0.027 | 0.027 | 0.026 | 0.027 | 0.027 | 5,150,000 |
08 Apr 2024 | 0.027 | 0.028 | 0.026 | 0.027 | 0.027 | 25,150,935 |
05 Apr 2024 | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | 2,829,752 |
03 Apr 2024 | 0.027 | 0.028 | 0.027 | 0.028 | 0.028 | 4,965,000 |
02 Apr 2024 | 0.027 | 0.029 | 0.027 | 0.028 | 0.028 | 4,385,000 |
28 Mar 2024 | 0.027 | 0.028 | 0.027 | 0.028 | 0.028 | 1,745,023 |
27 Mar 2024 | 0.027 | 0.029 | 0.027 | 0.027 | 0.027 | 6,847,126 |
26 Mar 2024 | 0.027 | 0.028 | 0.027 | 0.027 | 0.027 | 3,485,000 |
25 Mar 2024 | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | 3,995,000 |
22 Mar 2024 | 0.027 | 0.028 | 0.027 | 0.028 | 0.028 | 5,765,000 |
21 Mar 2024 | 0.027 | 0.029 | 0.027 | 0.028 | 0.028 | 4,520,000 |
20 Mar 2024 | 0.027 | 0.028 | 0.027 | 0.027 | 0.027 | 1,650,000 |
19 Mar 2024 | 0.028 | 0.029 | 0.028 | 0.028 | 0.028 | 3,015,000 |
18 Mar 2024 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 4,970,000 |
15 Mar 2024 | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | 3,346,637 |
14 Mar 2024 | 0.028 | 0.029 | 0.028 | 0.028 | 0.028 | 3,665,000 |
13 Mar 2024 | 0.028 | 0.029 | 0.028 | 0.029 | 0.029 | 4,805,000 |
12 Mar 2024 | 0.027 | 0.029 | 0.027 | 0.028 | 0.028 | 8,802,500 |
11 Mar 2024 | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | 3,413,641 |
08 Mar 2024 | 0.028 | 0.029 | 0.026 | 0.028 | 0.028 | 12,885,000 |
07 Mar 2024 | 0.028 | 0.029 | 0.027 | 0.028 | 0.028 | 8,075,047 |
06 Mar 2024 | 0.027 | 0.028 | 0.026 | 0.028 | 0.028 | 3,685,000 |
05 Mar 2024 | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | 4,222,500 |
04 Mar 2024 | 0.028 | 0.029 | 0.028 | 0.028 | 0.028 | 1,792,500 |
01 Mar 2024 | 0.027 | 0.029 | 0.027 | 0.028 | 0.028 | 6,570,000 |
29 Feb 2024 | 0.029 | 0.029 | 0.026 | 0.028 | 0.028 | 39,105,000 |
28 Feb 2024 | 0.030 | 0.031 | 0.029 | 0.029 | 0.029 | 9,670,000 |
27 Feb 2024 | 0.031 | 0.032 | 0.029 | 0.030 | 0.030 | 27,495,000 |
26 Feb 2024 | 0.026 | 0.032 | 0.026 | 0.032 | 0.032 | 460,510,000 |
23 Feb 2024 | 0.027 | 0.027 | 0.026 | 0.026 | 0.026 | 6,015,000 |
22 Feb 2024 | 0.026 | 0.027 | 0.026 | 0.027 | 0.027 | 5,075,000 |
21 Feb 2024 | 0.026 | 0.027 | 0.026 | 0.027 | 0.027 | 1,580,000 |
20 Feb 2024 | 0.027 | 0.027 | 0.026 | 0.026 | 0.026 | 24,233,978 |
19 Feb 2024 | 0.028 | 0.029 | 0.027 | 0.028 | 0.028 | 6,635,000 |
16 Feb 2024 | 0.027 | 0.028 | 0.027 | 0.027 | 0.027 | 4,110,000 |
15 Feb 2024 | 0.027 | 0.028 | 0.027 | 0.027 | 0.027 | 6,635,000 |
14 Feb 2024 | 0.028 | 0.028 | 0.027 | 0.028 | 0.028 | 1,170,000 |
09 Feb 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
08 Feb 2024 | 0.028 | 0.029 | 0.027 | 0.027 | 0.027 | 5,410,000 |
07 Feb 2024 | 0.028 | 0.029 | 0.028 | 0.029 | 0.029 | 660,000 |
06 Feb 2024 | 0.028 | 0.029 | 0.027 | 0.029 | 0.029 | 14,211,043 |
05 Feb 2024 | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 3,525,000 |
02 Feb 2024 | 0.028 | 0.030 | 0.028 | 0.029 | 0.029 | 6,686,875 |
01 Feb 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 100,810,500 |
31 Jan 2024 | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 4,560,000 |
30 Jan 2024 | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 9,668,160 |
29 Jan 2024 | 0.030 | 0.030 | 0.029 | 0.029 | 0.029 | 3,035,000 |
26 Jan 2024 | 0.030 | 0.030 | 0.029 | 0.030 | 0.030 | 6,310,000 |
25 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 8,190,000 |
24 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 3,685,000 |
23 Jan 2024 | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 7,420,000 |
22 Jan 2024 | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 9,885,000 |
19 Jan 2024 | 0.028 | 0.029 | 0.028 | 0.029 | 0.029 | 1,420,000 |
18 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 2,625,000 |
17 Jan 2024 | 0.029 | 0.030 | 0.028 | 0.030 | 0.030 | 24,755,000 |
16 Jan 2024 | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 3,507,500 |
15 Jan 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
12 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 4,155,000 |
11 Jan 2024 | 0.029 | 0.030 | 0.028 | 0.029 | 0.029 | 22,760,297 |
10 Jan 2024 | 0.029 | 0.030 | 0.028 | 0.028 | 0.028 | 6,640,000 |
09 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 2,380,000 |
08 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 6,655,000 |
05 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 2,415,164 |
04 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 2,285,000 |
03 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 890,000 |
02 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 4,035,000 |
29 Dec 2023 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 3,675,891 |
28 Dec 2023 | 0.030 | 0.031 | 0.028 | 0.029 | 0.029 | 12,530,000 |
27 Dec 2023 | 0.029 | 0.030 | 0.028 | 0.030 | 0.030 | 3,770,000 |
22 Dec 2023 | 0.029 | 0.029 | 0.028 | 0.028 | 0.028 | 3,855,000 |
21 Dec 2023 | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 7,470,000 |
20 Dec 2023 | 0.028 | 0.029 | 0.028 | 0.028 | 0.028 | 4,312,500 |
19 Dec 2023 | 0.029 | 0.030 | 0.027 | 0.028 | 0.028 | 22,620,000 |
18 Dec 2023 | 0.029 | 0.030 | 0.027 | 0.029 | 0.029 | 66,553,360 |
15 Dec 2023 | 0.030 | 0.030 | 0.029 | 0.030 | 0.030 | 7,315,000 |
14 Dec 2023 | 0.029 | 0.030 | 0.028 | 0.029 | 0.029 | 112,655,000 |
13 Dec 2023 | 0.028 | 0.029 | 0.027 | 0.029 | 0.029 | 25,845,000 |
12 Dec 2023 | 0.028 | 0.030 | 0.028 | 0.029 | 0.029 | 11,086,250 |
11 Dec 2023 | 0.026 | 0.032 | 0.026 | 0.029 | 0.029 | 82,337,500 |
08 Dec 2023 | 0.026 | 0.026 | 0.025 | 0.025 | 0.025 | 3,315,000 |
07 Dec 2023 | 0.026 | 0.026 | 0.025 | 0.026 | 0.026 | 6,500,000 |
06 Dec 2023 | 0.025 | 0.026 | 0.025 | 0.025 | 0.025 | 4,595,000 |
05 Dec 2023 | 0.025 | 0.026 | 0.025 | 0.026 | 0.026 | 16,711,800 |
04 Dec 2023 | 0.025 | 0.026 | 0.025 | 0.026 | 0.026 | 2,385,000 |
01 Dec 2023 | 0.026 | 0.026 | 0.024 | 0.026 | 0.026 | 35,880,000 |
30 Nov 2023 | 0.027 | 0.027 | 0.025 | 0.025 | 0.025 | 13,340,000 |
29 Nov 2023 | 0.028 | 0.029 | 0.026 | 0.027 | 0.027 | 30,045,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |