Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0356 | 0.0358 | 0.0356 | 0.0358 | 0.0358 | 25,000 |
20 May 2024 | 0.0332 | 0.0356 | 0.0332 | 0.0356 | 0.0356 | - |
17 May 2024 | 0.0364 | 0.0364 | 0.0332 | 0.0364 | 0.0364 | - |
16 May 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | - |
15 May 2024 | 0.0344 | 0.0364 | 0.0324 | 0.0364 | 0.0364 | - |
14 May 2024 | 0.0366 | 0.0380 | 0.0344 | 0.0344 | 0.0344 | - |
13 May 2024 | 0.0402 | 0.0432 | 0.0378 | 0.0378 | 0.0378 | - |
10 May 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
09 May 2024 | 0.0394 | 0.0404 | 0.0394 | 0.0404 | 0.0404 | - |
08 May 2024 | 0.0390 | 0.0394 | 0.0390 | 0.0394 | 0.0394 | - |
07 May 2024 | 0.0410 | 0.0410 | 0.0382 | 0.0390 | 0.0390 | - |
06 May 2024 | 0.0378 | 0.0402 | 0.0378 | 0.0400 | 0.0400 | - |
03 May 2024 | 0.0378 | 0.0378 | 0.0370 | 0.0370 | 0.0370 | - |
02 May 2024 | 0.0384 | 0.0390 | 0.0384 | 0.0384 | 0.0384 | - |
30 Apr 2024 | 0.0366 | 0.0366 | 0.0350 | 0.0366 | 0.0366 | - |
29 Apr 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
26 Apr 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
25 Apr 2024 | 0.0364 | 0.0368 | 0.0348 | 0.0366 | 0.0366 | - |
24 Apr 2024 | 0.0368 | 0.0368 | 0.0364 | 0.0364 | 0.0364 | - |
23 Apr 2024 | 0.0374 | 0.0374 | 0.0352 | 0.0352 | 0.0352 | - |
22 Apr 2024 | 0.0364 | 0.0364 | 0.0352 | 0.0352 | 0.0352 | - |
19 Apr 2024 | 0.0350 | 0.0352 | 0.0350 | 0.0350 | 0.0350 | - |
18 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Apr 2024 | 0.0376 | 0.0378 | 0.0350 | 0.0350 | 0.0350 | - |
16 Apr 2024 | 0.0368 | 0.0378 | 0.0368 | 0.0378 | 0.0378 | - |
15 Apr 2024 | 0.0450 | 0.0450 | 0.0370 | 0.0370 | 0.0370 | 25,000 |
12 Apr 2024 | 0.0382 | 0.0390 | 0.0366 | 0.0382 | 0.0382 | - |
11 Apr 2024 | 0.0398 | 0.0398 | 0.0372 | 0.0382 | 0.0382 | - |
10 Apr 2024 | 0.0398 | 0.0398 | 0.0374 | 0.0398 | 0.0398 | - |
09 Apr 2024 | 0.0398 | 0.0398 | 0.0368 | 0.0398 | 0.0398 | - |
08 Apr 2024 | 0.0356 | 0.0390 | 0.0356 | 0.0390 | 0.0390 | - |
05 Apr 2024 | 0.0340 | 0.0352 | 0.0340 | 0.0352 | 0.0352 | - |
04 Apr 2024 | 0.0356 | 0.0358 | 0.0338 | 0.0344 | 0.0344 | - |
03 Apr 2024 | 0.0360 | 0.0368 | 0.0348 | 0.0360 | 0.0360 | - |
02 Apr 2024 | 0.0352 | 0.0364 | 0.0348 | 0.0348 | 0.0348 | - |
28 Mar 2024 | 0.0424 | 0.0425 | 0.0361 | 0.0361 | 0.0361 | - |
27 Mar 2024 | 0.0407 | 0.0476 | 0.0393 | 0.0401 | 0.0401 | - |
26 Mar 2024 | 0.0242 | 0.0403 | 0.0242 | 0.0401 | 0.0401 | - |
25 Mar 2024 | 0.0195 | 0.0240 | 0.0195 | 0.0228 | 0.0228 | 7,692 |
22 Mar 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0134 | 0.0134 | - |
21 Mar 2024 | 0.0130 | 0.0130 | 0.0129 | 0.0129 | 0.0129 | - |
20 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
18 Mar 2024 | 0.0126 | 0.0130 | 0.0126 | 0.0130 | 0.0130 | - |
15 Mar 2024 | 0.0123 | 0.0124 | 0.0123 | 0.0124 | 0.0124 | - |
14 Mar 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
13 Mar 2024 | 0.0134 | 0.0134 | 0.0120 | 0.0132 | 0.0132 | - |
12 Mar 2024 | 0.0136 | 0.0136 | 0.0132 | 0.0132 | 0.0132 | - |
11 Mar 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
08 Mar 2024 | 0.0127 | 0.0135 | 0.0127 | 0.0134 | 0.0134 | - |
07 Mar 2024 | 0.0123 | 0.0128 | 0.0123 | 0.0128 | 0.0128 | - |
06 Mar 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
05 Mar 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
04 Mar 2024 | 0.0137 | 0.0137 | 0.0115 | 0.0122 | 0.0122 | - |
01 Mar 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
29 Feb 2024 | 0.0135 | 0.0136 | 0.0135 | 0.0135 | 0.0135 | - |
28 Feb 2024 | 0.0135 | 0.0135 | 0.0134 | 0.0135 | 0.0135 | - |
27 Feb 2024 | 0.0136 | 0.0136 | 0.0134 | 0.0135 | 0.0135 | - |
26 Feb 2024 | 0.0139 | 0.0139 | 0.0136 | 0.0136 | 0.0136 | - |
23 Feb 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | - |
22 Feb 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | - |
21 Feb 2024 | 0.0138 | 0.0139 | 0.0138 | 0.0139 | 0.0139 | - |
20 Feb 2024 | 0.0140 | 0.0143 | 0.0138 | 0.0138 | 0.0138 | - |
19 Feb 2024 | 0.0134 | 0.0140 | 0.0100 | 0.0140 | 0.0140 | 2,500 |
16 Feb 2024 | 0.0133 | 0.0134 | 0.0133 | 0.0134 | 0.0134 | - |
15 Feb 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
14 Feb 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
13 Feb 2024 | 0.0133 | 0.0133 | 0.0090 | 0.0133 | 0.0133 | 9,000 |
12 Feb 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
09 Feb 2024 | 0.0124 | 0.0133 | 0.0124 | 0.0133 | 0.0133 | - |
08 Feb 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
07 Feb 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
06 Feb 2024 | 0.0138 | 0.0145 | 0.0124 | 0.0124 | 0.0124 | - |
05 Feb 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
02 Feb 2024 | 0.0132 | 0.0139 | 0.0132 | 0.0139 | 0.0139 | - |
01 Feb 2024 | 0.0134 | 0.0134 | 0.0132 | 0.0132 | 0.0132 | - |
31 Jan 2024 | 0.0134 | 0.0134 | 0.0132 | 0.0132 | 0.0132 | - |
30 Jan 2024 | 0.0132 | 0.0134 | 0.0132 | 0.0134 | 0.0134 | - |
29 Jan 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
26 Jan 2024 | 0.0132 | 0.0136 | 0.0128 | 0.0136 | 0.0136 | - |
25 Jan 2024 | 0.0132 | 0.0132 | 0.0128 | 0.0128 | 0.0128 | - |
24 Jan 2024 | 0.0132 | 0.0139 | 0.0128 | 0.0128 | 0.0128 | - |
23 Jan 2024 | 0.0132 | 0.0133 | 0.0129 | 0.0129 | 0.0129 | - |
22 Jan 2024 | 0.0132 | 0.0132 | 0.0128 | 0.0128 | 0.0128 | - |
19 Jan 2024 | 0.0132 | 0.0132 | 0.0127 | 0.0127 | 0.0127 | - |
18 Jan 2024 | 0.0132 | 0.0132 | 0.0128 | 0.0128 | 0.0128 | - |
17 Jan 2024 | 0.0132 | 0.0132 | 0.0128 | 0.0128 | 0.0128 | - |
16 Jan 2024 | 0.0136 | 0.0136 | 0.0128 | 0.0128 | 0.0128 | - |
15 Jan 2024 | 0.0133 | 0.0134 | 0.0128 | 0.0128 | 0.0128 | - |
12 Jan 2024 | 0.0136 | 0.0136 | 0.0106 | 0.0106 | 0.0106 | - |
11 Jan 2024 | 0.0136 | 0.0136 | 0.0128 | 0.0128 | 0.0128 | - |
10 Jan 2024 | 0.0135 | 0.0135 | 0.0117 | 0.0128 | 0.0128 | - |
09 Jan 2024 | 0.0114 | 0.0127 | 0.0111 | 0.0127 | 0.0127 | - |
08 Jan 2024 | 0.0107 | 0.0112 | 0.0107 | 0.0112 | 0.0112 | - |
05 Jan 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
04 Jan 2024 | 0.0108 | 0.0112 | 0.0107 | 0.0112 | 0.0112 | - |
03 Jan 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
02 Jan 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
29 Dec 2023 | 0.0115 | 0.0115 | 0.0095 | 0.0095 | 0.0095 | - |
28 Dec 2023 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |