Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0370 | 0.0375 | 0.0360 | 0.0366 | 0.0366 | 80,686 |
24 Apr 2024 | 0.0389 | 0.0431 | 0.0388 | 0.0393 | 0.0393 | 436,401 |
23 Apr 2024 | 0.0357 | 0.0361 | 0.0353 | 0.0353 | 0.0353 | 18,664 |
22 Apr 2024 | 0.0409 | 0.0420 | 0.0370 | 0.0382 | 0.0382 | 598,212 |
19 Apr 2024 | 0.0386 | 0.0464 | 0.0350 | 0.0438 | 0.0438 | 1,164,209 |
18 Apr 2024 | 0.0522 | 0.0683 | 0.0480 | 0.0481 | 0.0481 | 1,712,424 |
17 Apr 2024 | 0.0239 | 0.0465 | 0.0239 | 0.0325 | 0.0325 | 3,076,827 |
16 Apr 2024 | 0.0219 | 0.0239 | 0.0219 | 0.0231 | 0.0231 | 75,055 |
15 Apr 2024 | 0.0233 | 0.0235 | 0.0220 | 0.0220 | 0.0220 | 18,742 |
12 Apr 2024 | 0.0238 | 0.0245 | 0.0237 | 0.0237 | 0.0237 | 3,156 |
11 Apr 2024 | 0.0247 | 0.0247 | 0.0241 | 0.0242 | 0.0242 | 3,922 |
10 Apr 2024 | 0.0235 | 0.0246 | 0.0235 | 0.0241 | 0.0241 | 11,073 |
09 Apr 2024 | 0.0243 | 0.0252 | 0.0239 | 0.0246 | 0.0246 | 14,249 |
08 Apr 2024 | 0.0242 | 0.0250 | 0.0235 | 0.0239 | 0.0239 | 78,911 |
05 Apr 2024 | 0.0241 | 0.0248 | 0.0223 | 0.0237 | 0.0237 | 132,875 |
04 Apr 2024 | 0.0248 | 0.0268 | 0.0245 | 0.0254 | 0.0254 | 290,353 |
03 Apr 2024 | 0.0220 | 0.0245 | 0.0220 | 0.0229 | 0.0229 | 268,438 |
02 Apr 2024 | 0.0384 | 0.0407 | 0.0357 | 0.0397 | 0.0397 | 35,002 |
28 Mar 2024 | 0.0505 | 0.0505 | 0.0486 | 0.0493 | 0.0493 | 15,861 |
27 Mar 2024 | 0.0500 | 0.0513 | 0.0488 | 0.0498 | 0.0498 | 95,917 |
26 Mar 2024 | 0.0492 | 0.0534 | 0.0490 | 0.0509 | 0.0509 | 56,267 |
25 Mar 2024 | 0.0447 | 0.0500 | 0.0435 | 0.0482 | 0.0482 | 351,423 |
22 Mar 2024 | 0.0934 | 0.0977 | 0.0900 | 0.0941 | 0.0941 | 16,171 |
21 Mar 2024 | 0.1372 | 0.1411 | 0.1372 | 0.1411 | 0.1411 | - |
20 Mar 2024 | 0.1288 | 0.1380 | 0.1255 | 0.1380 | 0.1380 | 3,025 |
19 Mar 2024 | 0.1260 | 0.1273 | 0.1251 | 0.1273 | 0.1273 | 799 |
18 Mar 2024 | 0.1221 | 0.1262 | 0.1221 | 0.1251 | 0.1251 | 2 |
15 Mar 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 202 |
14 Mar 2024 | 0.1240 | 0.1240 | 0.1231 | 0.1231 | 0.1231 | 158 |
13 Mar 2024 | 0.1220 | 0.1305 | 0.1220 | 0.1231 | 0.1231 | 6 |
12 Mar 2024 | 0.1283 | 0.1283 | 0.1191 | 0.1191 | 0.1191 | 392 |
11 Mar 2024 | 0.1317 | 0.1317 | 0.1266 | 0.1268 | 0.1268 | 57 |
08 Mar 2024 | 0.1324 | 0.1324 | 0.1300 | 0.1301 | 0.1301 | 3 |
07 Mar 2024 | 0.1310 | 0.1317 | 0.1280 | 0.1310 | 0.1310 | 9,869 |
06 Mar 2024 | 0.1302 | 0.1306 | 0.1296 | 0.1300 | 0.1300 | 12,125 |
05 Mar 2024 | 0.1309 | 0.1325 | 0.1305 | 0.1313 | 0.1313 | 1,753 |
04 Mar 2024 | 0.1391 | 0.1394 | 0.1355 | 0.1355 | 0.1355 | 18,139 |
01 Mar 2024 | 0.1383 | 0.1383 | 0.1339 | 0.1357 | 0.1357 | 1,517 |
29 Feb 2024 | 0.1376 | 0.1389 | 0.1360 | 0.1360 | 0.1360 | 2,205 |
28 Feb 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 50 |
27 Feb 2024 | 0.1340 | 0.1429 | 0.1340 | 0.1429 | 0.1429 | 3 |
26 Feb 2024 | 0.1418 | 0.1422 | 0.1336 | 0.1339 | 0.1339 | 2,069 |
23 Feb 2024 | 0.1414 | 0.1420 | 0.1414 | 0.1420 | 0.1420 | 383 |
22 Feb 2024 | 0.1425 | 0.1425 | 0.1397 | 0.1397 | 0.1397 | 102 |
21 Feb 2024 | 0.1675 | 0.2262 | 0.1441 | 0.1450 | 0.1450 | 84,885 |
20 Feb 2024 | 0.1473 | 0.1473 | 0.1420 | 0.1432 | 0.1432 | 459 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.1391 | 0.1408 | 0.1391 | 0.1408 | 0.1408 | 4 |
15 Feb 2024 | 0.1357 | 0.1600 | 0.1330 | 0.1441 | 0.1441 | 44,969 |
14 Feb 2024 | 0.1483 | 0.1483 | 0.1410 | 0.1410 | 0.1410 | 9 |
13 Feb 2024 | 0.1452 | 0.1480 | 0.1445 | 0.1480 | 0.1480 | 6 |
12 Feb 2024 | 0.1472 | 0.1570 | 0.1472 | 0.1510 | 0.1510 | 6,639 |
09 Feb 2024 | 0.1450 | 0.1459 | 0.1431 | 0.1431 | 0.1431 | 2,472 |
08 Feb 2024 | 0.1321 | 0.1365 | 0.1321 | 0.1365 | 0.1365 | 8 |
07 Feb 2024 | 0.1343 | 0.1345 | 0.1336 | 0.1336 | 0.1336 | 6 |
06 Feb 2024 | 0.1381 | 0.1432 | 0.1381 | 0.1432 | 0.1432 | 47 |
05 Feb 2024 | 0.1508 | 0.1508 | 0.1421 | 0.1439 | 0.1439 | 41,347 |
02 Feb 2024 | 0.1530 | 0.1546 | 0.1519 | 0.1520 | 0.1520 | 5,004 |
01 Feb 2024 | 0.1500 | 0.1559 | 0.1420 | 0.1539 | 0.1539 | 21,232 |
31 Jan 2024 | 0.4101 | 0.4524 | 0.4101 | 0.4200 | 0.4200 | 58,203 |
30 Jan 2024 | 0.2669 | 0.2669 | 0.2478 | 0.2550 | 0.2550 | 1,030 |
29 Jan 2024 | 0.2736 | 0.2880 | 0.2716 | 0.2717 | 0.2717 | 3,460 |
26 Jan 2024 | 0.2875 | 0.3000 | 0.2875 | 0.3000 | 0.3000 | 671 |
25 Jan 2024 | 0.2834 | 0.2900 | 0.2831 | 0.2881 | 0.2881 | 3,375 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 0.3200 | 0.3250 | 0.2960 | 0.3043 | 0.3043 | 957 |
22 Jan 2024 | 0.2980 | 0.3050 | 0.2980 | 0.3050 | 0.3050 | 7,149 |
19 Jan 2024 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | - |
18 Jan 2024 | 0.2981 | 0.3016 | 0.2981 | 0.3000 | 0.3000 | 3 |
17 Jan 2024 | 0.3187 | 0.3187 | 0.2903 | 0.3000 | 0.3000 | 1,046 |
16 Jan 2024 | 0.3301 | 0.3302 | 0.3300 | 0.3302 | 0.3302 | 14 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.3800 | 0.3800 | 0.3601 | 0.3601 | 0.3601 | 4,897 |
11 Jan 2024 | 0.3768 | 0.3768 | 0.3703 | 0.3711 | 0.3711 | 311 |
10 Jan 2024 | 0.3800 | 0.3890 | 0.3800 | 0.3890 | 0.3890 | 8 |
09 Jan 2024 | 0.3879 | 0.3990 | 0.3869 | 0.3981 | 0.3981 | 4,180 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 0.4700 | 0.4700 | 0.3870 | 0.4102 | 0.4102 | 15,288 |
04 Jan 2024 | 0.4000 | 0.4098 | 0.3900 | 0.4096 | 0.4096 | 7,833 |
03 Jan 2024 | 0.3900 | 0.3959 | 0.3900 | 0.3950 | 0.3950 | 112 |
02 Jan 2024 | 0.3999 | 0.3999 | 0.3761 | 0.3937 | 0.3937 | 1,862 |
29 Dec 2023 | 0.3800 | 0.4056 | 0.3690 | 0.4000 | 0.4000 | 1,311 |
28 Dec 2023 | 0.3800 | 0.3820 | 0.3750 | 0.3820 | 0.3820 | 120 |
27 Dec 2023 | 0.4400 | 0.4445 | 0.4226 | 0.4445 | 0.4445 | 2,446 |
22 Dec 2023 | 0.3700 | 0.3700 | 0.3664 | 0.3700 | 0.3700 | 18 |
21 Dec 2023 | 0.3651 | 0.3651 | 0.3617 | 0.3650 | 0.3650 | 312 |
20 Dec 2023 | 0.4400 | 0.4400 | 0.3785 | 0.3785 | 0.3785 | 1,452 |
19 Dec 2023 | 0.3550 | 0.3600 | 0.3528 | 0.3600 | 0.3600 | 29 |
18 Dec 2023 | 0.3833 | 0.3853 | 0.3750 | 0.3762 | 0.3762 | 583 |
15 Dec 2023 | 0.3922 | 0.3922 | 0.3878 | 0.3878 | 0.3878 | 6 |
14 Dec 2023 | 0.3882 | 0.3951 | 0.3820 | 0.3850 | 0.3850 | 8 |
13 Dec 2023 | 0.3810 | 0.3900 | 0.3810 | 0.3900 | 0.3900 | 2 |
12 Dec 2023 | 0.3850 | 0.3945 | 0.3705 | 0.3945 | 0.3945 | - |
11 Dec 2023 | 0.3982 | 0.4090 | 0.3982 | 0.3982 | 0.3982 | 35 |
08 Dec 2023 | 0.4000 | 0.4000 | 0.3940 | 0.4000 | 0.4000 | 76 |
07 Dec 2023 | 0.4000 | 0.4075 | 0.3706 | 0.3916 | 0.3916 | 4,448 |
06 Dec 2023 | 0.3801 | 0.4030 | 0.3770 | 0.3916 | 0.3916 | 1,009 |
05 Dec 2023 | 0.3765 | 0.3772 | 0.3600 | 0.3626 | 0.3626 | 192 |
04 Dec 2023 | 0.3730 | 0.3730 | 0.3710 | 0.3710 | 0.3710 | 2 |
01 Dec 2023 | 0.3469 | 0.3702 | 0.3469 | 0.3702 | 0.3702 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |