Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 397,893 |
10 May 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 111,764 |
09 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 19,641 |
08 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 122,000 |
06 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 245,000 |
03 May 2024 | 0.0330 | 0.0330 | 0.0240 | 0.0240 | 0.0240 | 255,101 |
02 May 2024 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 14,373 |
01 May 2024 | 0.0307 | 0.0315 | 0.0273 | 0.0273 | 0.0273 | 1,117,835 |
30 Apr 2024 | 0.0332 | 0.0341 | 0.0332 | 0.0341 | 0.0341 | 44,469 |
29 Apr 2024 | 0.0332 | 0.0332 | 0.0315 | 0.0315 | 0.0315 | 43,413 |
26 Apr 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 32,853 |
24 Apr 2024 | 0.0324 | 0.0332 | 0.0315 | 0.0332 | 0.0332 | 473,740 |
23 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
22 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
19 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 18,000 |
18 Apr 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 93,268 |
17 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 216 |
16 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
15 Apr 2024 | 0.0440 | 0.0440 | 0.0360 | 0.0360 | 0.0360 | 73,124 |
12 Apr 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 396,578 |
11 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,163 |
10 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
09 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 52,023 |
08 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 29,805 |
05 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
02 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 29,735 |
27 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,021 |
26 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 76,685 |
25 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 120,966 |
19 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,000 |
18 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 34,088 |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Mar 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 9,294 |
13 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 80,939 |
11 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
08 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
07 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
06 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 3,000 |
05 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,298 |
04 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 13,500 |
01 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
29 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 180,000 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 212,540 |
27 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,702 |
26 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 12,946 |
23 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 221,036 |
19 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
16 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 58,964 |
15 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 315,584 |
14 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 234,304 |
13 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,655 |
12 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,900 |
09 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
08 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 12,500 |
07 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1 |
02 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
31 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 Jan 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 102,667 |
29 Jan 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 17,125 |
25 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 10,066 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 52,472 |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 210,749 |
19 Jan 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 635,750 |
18 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 54 |
17 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
16 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 307,520 |
11 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,420 |
10 Jan 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 217,014 |
09 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 25,117 |
08 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
05 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
04 Jan 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 64,394 |
03 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 46,350 |
02 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 12,848 |
29 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 12,000 |
28 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
27 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,818 |
22 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
21 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 202,836 |
20 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
19 Dec 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 33,021 |
18 Dec 2023 | 0.0260 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 163,662 |
15 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 21,938 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |