Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
23 Apr 2024 | 0.0134 | 0.0134 | 0.0131 | 0.0122 | 0.0122 | 89,816 |
22 Apr 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
19 Apr 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
18 Apr 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
17 Apr 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | - |
16 Apr 2024 | 0.0130 | 0.0140 | 0.0104 | 0.0125 | 0.0125 | 531,588 |
15 Apr 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
12 Apr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0108 | 0.0108 | 50,000 |
11 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0108 | 0.0108 | 60,000 |
10 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,523,836 |
09 Apr 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0105 | 0.0105 | 714,989 |
08 Apr 2024 | 0.0115 | 0.0120 | 0.0115 | 0.0105 | 0.0105 | 20,000 |
05 Apr 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 39,472 |
04 Apr 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0113 | 0.0113 | 4,009,718 |
03 Apr 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
02 Apr 2024 | 0.0105 | 0.0105 | 0.0092 | 0.0105 | 0.0105 | 30,000 |
28 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
27 Mar 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
26 Mar 2024 | 0.0093 | 0.0100 | 0.0093 | 0.0088 | 0.0088 | 32,212 |
25 Mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
22 Mar 2024 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
21 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
20 Mar 2024 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | - |
19 Mar 2024 | 0.0103 | 0.0103 | 0.0102 | 0.0108 | 0.0108 | 77,209 |
18 Mar 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | - |
15 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
14 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0103 | 0.0103 | 51,429 |
13 Mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0088 | 0.0088 | 1,578,947 |
12 Mar 2024 | 0.0095 | 0.0120 | 0.0095 | 0.0105 | 0.0105 | 2,000 |
11 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,500,000 |
08 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
07 Mar 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | - |
06 Mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
05 Mar 2024 | 0.0135 | 0.0140 | 0.0122 | 0.0137 | 0.0137 | 84,532 |
04 Mar 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0122 | 0.0122 | 1,000 |
01 Mar 2024 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | - |
29 Feb 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
28 Feb 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
27 Feb 2024 | 0.0135 | 0.0162 | 0.0135 | 0.0127 | 0.0127 | 2,462,315 |
26 Feb 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0135 | 0.0135 | 121,681 |
23 Feb 2024 | 0.0200 | 0.0200 | 0.0115 | 0.0115 | 0.0115 | 1,880,771 |
22 Feb 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0333 | 0.0333 | 1,941,797 |
21 Feb 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0380 | 0.0380 | 10 |
20 Feb 2024 | 0.0370 | 0.0370 | 0.0291 | 0.0360 | 0.0360 | 36,271 |
19 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0362 | 0.0362 | 510 |
16 Feb 2024 | 0.0325 | 0.0335 | 0.0325 | 0.0345 | 0.0345 | 18,411 |
15 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
14 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0355 | 0.0355 | 34,112 |
13 Feb 2024 | 0.0385 | 0.0385 | 0.0379 | 0.0370 | 0.0370 | 3,000 |
12 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
09 Feb 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
08 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 2,000 |
07 Feb 2024 | 0.0345 | 0.0375 | 0.0345 | 0.0355 | 0.0355 | 8,261 |
06 Feb 2024 | 0.0385 | 0.0385 | 0.0335 | 0.0350 | 0.0350 | 10,000 |
05 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 Feb 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
01 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
31 Jan 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
30 Jan 2024 | 0.0391 | 0.0424 | 0.0391 | 0.0335 | 0.0335 | 45,012 |
29 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
26 Jan 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
25 Jan 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
24 Jan 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
23 Jan 2024 | 0.0429 | 0.0438 | 0.0429 | 0.0400 | 0.0400 | 32,168 |
22 Jan 2024 | 0.0385 | 0.0385 | 0.0365 | 0.0375 | 0.0375 | 15,581 |
19 Jan 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
18 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0445 | 0.0445 | 10,843 |
17 Jan 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
16 Jan 2024 | 0.0370 | 0.0370 | 0.0363 | 0.0415 | 0.0415 | 37,281 |
15 Jan 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
12 Jan 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
11 Jan 2024 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | - |
10 Jan 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
09 Jan 2024 | 0.0358 | 0.0370 | 0.0358 | 0.0335 | 0.0335 | 26,668 |
08 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
05 Jan 2024 | 0.0385 | 0.0385 | 0.0385 | 0.0382 | 0.0382 | 11,842 |
04 Jan 2024 | 0.0385 | 0.0385 | 0.0375 | 0.0365 | 0.0365 | 104,130 |
03 Jan 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
02 Jan 2024 | 0.0257 | 0.0257 | 0.0239 | 0.0305 | 0.0305 | 24,174 |
29 Dec 2023 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
28 Dec 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0243 | 0.0243 | 42 |
27 Dec 2023 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
22 Dec 2023 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
21 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
20 Dec 2023 | 0.0270 | 0.0270 | 0.0255 | 0.0255 | 0.0255 | 45,907 |
19 Dec 2023 | 0.0413 | 0.0413 | 0.0377 | 0.0270 | 0.0270 | 80,636 |
18 Dec 2023 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
15 Dec 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
14 Dec 2023 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
13 Dec 2023 | 0.0415 | 0.0415 | 0.0415 | 0.0413 | 0.0413 | 25,303 |
12 Dec 2023 | 0.0405 | 0.0450 | 0.0395 | 0.0395 | 0.0395 | 2,504 |
11 Dec 2023 | 0.0395 | 0.0395 | 0.0395 | 0.0402 | 0.0402 | 81,237 |
08 Dec 2023 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
07 Dec 2023 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | - |
06 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 34,552 |
05 Dec 2023 | 0.0618 | 0.0618 | 0.0617 | 0.0490 | 0.0490 | 28,508 |
04 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
01 Dec 2023 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
30 Nov 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |