Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 0.0826 | 0.0846 | 0.0826 | 0.0846 | 0.0846 | - |
14 May 2024 | 0.0854 | 0.0856 | 0.0854 | 0.0856 | 0.0856 | - |
13 May 2024 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | - |
10 May 2024 | 0.0886 | 0.0886 | 0.0886 | 0.0886 | 0.0886 | - |
09 May 2024 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | - |
08 May 2024 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | - |
07 May 2024 | 0.0856 | 0.0856 | 0.0856 | 0.0856 | 0.0856 | - |
06 May 2024 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | 0.0874 | - |
03 May 2024 | 0.0886 | 0.0886 | 0.0884 | 0.0884 | 0.0884 | - |
02 May 2024 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | 0.0928 | - |
30 Apr 2024 | 0.0840 | 0.0840 | 0.0838 | 0.0838 | 0.0838 | 10,000 |
29 Apr 2024 | 0.0856 | 0.0868 | 0.0856 | 0.0868 | 0.0868 | - |
26 Apr 2024 | 0.0834 | 0.0852 | 0.0834 | 0.0852 | 0.0852 | - |
25 Apr 2024 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | - |
24 Apr 2024 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | 0.0788 | - |
23 Apr 2024 | 0.0754 | 0.0754 | 0.0752 | 0.0752 | 0.0752 | - |
22 Apr 2024 | 0.0780 | 0.0782 | 0.0780 | 0.0782 | 0.0782 | - |
19 Apr 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
18 Apr 2024 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | 0.0812 | - |
17 Apr 2024 | 0.0812 | 0.0812 | 0.0760 | 0.0760 | 0.0760 | - |
16 Apr 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
15 Apr 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
12 Apr 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
11 Apr 2024 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | 0.0872 | - |
10 Apr 2024 | 0.0738 | 0.0794 | 0.0738 | 0.0794 | 0.0794 | 5,000 |
09 Apr 2024 | 0.0476 | 0.0478 | 0.0476 | 0.0478 | 0.0478 | - |
08 Apr 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
05 Apr 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
04 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
03 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
02 Apr 2024 | 0.0434 | 0.0436 | 0.0434 | 0.0436 | 0.0436 | - |
28 Mar 2024 | 0.0439 | 0.0439 | 0.0438 | 0.0438 | 0.0438 | - |
27 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
26 Mar 2024 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | - |
25 Mar 2024 | 0.0442 | 0.0443 | 0.0442 | 0.0443 | 0.0443 | - |
22 Mar 2024 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | - |
21 Mar 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
20 Mar 2024 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | - |
19 Mar 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
18 Mar 2024 | 0.0472 | 0.0472 | 0.0451 | 0.0451 | 0.0451 | - |
15 Mar 2024 | 0.0430 | 0.0430 | 0.0429 | 0.0429 | 0.0429 | - |
14 Mar 2024 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | - |
13 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
12 Mar 2024 | 0.0391 | 0.0392 | 0.0391 | 0.0392 | 0.0392 | - |
11 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
08 Mar 2024 | 0.0381 | 0.0382 | 0.0381 | 0.0382 | 0.0382 | - |
07 Mar 2024 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | - |
06 Mar 2024 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
05 Mar 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
04 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
01 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 Feb 2024 | 0.0381 | 0.0381 | 0.0380 | 0.0380 | 0.0380 | - |
28 Feb 2024 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | - |
27 Feb 2024 | 0.0343 | 0.0344 | 0.0343 | 0.0344 | 0.0344 | - |
26 Feb 2024 | 0.0387 | 0.0387 | 0.0386 | 0.0386 | 0.0386 | - |
23 Feb 2024 | 0.0366 | 0.0366 | 0.0365 | 0.0365 | 0.0365 | - |
22 Feb 2024 | 0.0373 | 0.0381 | 0.0373 | 0.0381 | 0.0381 | - |
21 Feb 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | - |
20 Feb 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
19 Feb 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
16 Feb 2024 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | - |
15 Feb 2024 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | - |
14 Feb 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
13 Feb 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
12 Feb 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
09 Feb 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
08 Feb 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | - |
07 Feb 2024 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
06 Feb 2024 | 0.0432 | 0.0432 | 0.0431 | 0.0431 | 0.0431 | - |
05 Feb 2024 | 0.0431 | 0.0431 | 0.0430 | 0.0430 | 0.0430 | - |
02 Feb 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
01 Feb 2024 | 0.0443 | 0.0444 | 0.0443 | 0.0443 | 0.0443 | - |
31 Jan 2024 | 0.0451 | 0.0452 | 0.0451 | 0.0452 | 0.0452 | - |
30 Jan 2024 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | - |
29 Jan 2024 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | - |
26 Jan 2024 | 0.0441 | 0.0441 | 0.0440 | 0.0440 | 0.0440 | - |
25 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
24 Jan 2024 | 0.0444 | 0.0451 | 0.0444 | 0.0451 | 0.0451 | - |
23 Jan 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
22 Jan 2024 | 0.0396 | 0.0397 | 0.0396 | 0.0397 | 0.0397 | - |
19 Jan 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
18 Jan 2024 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
17 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
16 Jan 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
15 Jan 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
12 Jan 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
11 Jan 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
10 Jan 2024 | 0.0501 | 0.0565 | 0.0501 | 0.0565 | 0.0565 | 20,000 |
09 Jan 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
08 Jan 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
05 Jan 2024 | 0.0508 | 0.0508 | 0.0507 | 0.0507 | 0.0507 | - |
04 Jan 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
03 Jan 2024 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | - |
02 Jan 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
29 Dec 2023 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
28 Dec 2023 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
27 Dec 2023 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
22 Dec 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
21 Dec 2023 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
20 Dec 2023 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | 0.0491 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |