Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 555,340 |
23 Apr 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,101,133 |
22 Apr 2024 | 0.0250 | 0.0255 | 0.0230 | 0.0230 | 0.0230 | 1,783,833 |
19 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,966,367 |
18 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 2,210,888 |
17 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,261,088 |
16 Apr 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 3,731,132 |
15 Apr 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0275 | 0.0275 | 2,808,189 |
12 Apr 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 3,257,445 |
11 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,349,403 |
10 Apr 2024 | 0.0250 | 0.0290 | 0.0240 | 0.0290 | 0.0290 | 3,692,453 |
09 Apr 2024 | 0.0250 | 0.0250 | 0.0245 | 0.0245 | 0.0245 | 127,500 |
08 Apr 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 653,361 |
05 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,269,907 |
04 Apr 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 288,808 |
03 Apr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 515,749 |
02 Apr 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,005,226 |
28 Mar 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,149,339 |
27 Mar 2024 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 1,301,345 |
26 Mar 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 634,319 |
25 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 729,670 |
22 Mar 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 121,110 |
21 Mar 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 653,801 |
20 Mar 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 338,454 |
19 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 949,784 |
18 Mar 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 1,795,278 |
15 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,114,925 |
14 Mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0220 | 0.0220 | 3,901,343 |
13 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 851,480 |
11 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 217,798 |
08 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 769,283 |
07 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
06 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 700,000 |
05 Mar 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,349,170 |
04 Mar 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 818,975 |
01 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
29 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 161,628 |
28 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 106,894 |
27 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 549,601 |
26 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 180,052 |
23 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
22 Feb 2024 | 0.0210 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 415,927 |
21 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 765,570 |
20 Feb 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 155,257 |
19 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
15 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 50,000 |
14 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,698,782 |
13 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,614,329 |
12 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 184,799 |
09 Feb 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 849,848 |
08 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 518,901 |
07 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,281,033 |
06 Feb 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,865,039 |
05 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,363,251 |
02 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 648,890 |
01 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 221,702 |
31 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 254,516 |
30 Jan 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 649,175 |
29 Jan 2024 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 719,194 |
25 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 Jan 2024 | 0.0230 | 0.0230 | 0.0170 | 0.0200 | 0.0200 | 2,785,725 |
22 Jan 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 353,904 |
19 Jan 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
18 Jan 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 395,232 |
17 Jan 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 460,329 |
16 Jan 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 691,723 |
15 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 7,500 |
12 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 141,111 |
11 Jan 2024 | 0.0270 | 0.0275 | 0.0270 | 0.0270 | 0.0270 | 52,860 |
10 Jan 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 380,698 |
09 Jan 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 903,084 |
08 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 408,572 |
05 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 282,199 |
04 Jan 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 825 |
03 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 186,025 |
02 Jan 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 171,311 |
29 Dec 2023 | 0.0305 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 117,547 |
28 Dec 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 692,625 |
27 Dec 2023 | 0.0305 | 0.0305 | 0.0290 | 0.0290 | 0.0290 | 682,421 |
22 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
21 Dec 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 185,444 |
20 Dec 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 149,863 |
19 Dec 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 774,304 |
18 Dec 2023 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 478,575 |
15 Dec 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 944,925 |
14 Dec 2023 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 1,409,833 |
13 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 413,500 |
12 Dec 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 10,701,723 |
11 Dec 2023 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 2,695,489 |
08 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,055,554 |
07 Dec 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 2,480,269 |
06 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,600,052 |
05 Dec 2023 | 0.0260 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 6,200,262 |
04 Dec 2023 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 1,502,873 |
01 Dec 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 1,294,143 |
30 Nov 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 78,804 |
29 Nov 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 811,428 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |