Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 312,500 |
01 May 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 75,005 |
30 Apr 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 268,000 |
29 Apr 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 54,180 |
26 Apr 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 51,208 |
25 Apr 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 15,000 |
24 Apr 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 187,350 |
23 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 16,000 |
22 Apr 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 65,851 |
19 Apr 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 39,000 |
18 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,000 |
17 Apr 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 37,529 |
16 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 39,000 |
15 Apr 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 92,000 |
12 Apr 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 111,000 |
11 Apr 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 96,860 |
10 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 319,330 |
09 Apr 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 164,095 |
08 Apr 2024 | 0.0900 | 0.1050 | 0.0900 | 0.0900 | 0.0900 | 621,555 |
05 Apr 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 246,082 |
04 Apr 2024 | 0.0800 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 159,000 |
03 Apr 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 94,480 |
02 Apr 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 95,400 |
01 Apr 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 51,600 |
28 Mar 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 110,000 |
27 Mar 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 234,293 |
26 Mar 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 308,150 |
25 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 269,214 |
22 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 98,400 |
21 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 108,800 |
20 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 182,212 |
19 Mar 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 187,000 |
18 Mar 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 36,128 |
15 Mar 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 148,242 |
14 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 78,000 |
13 Mar 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 246,000 |
12 Mar 2024 | 0.0800 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 381,900 |
11 Mar 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 963,342 |
08 Mar 2024 | 0.0850 | 0.0850 | 0.0650 | 0.0650 | 0.0650 | 273,359 |
07 Mar 2024 | 0.0700 | 0.0900 | 0.0600 | 0.0900 | 0.0900 | 467,000 |
06 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 172,800 |
05 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
04 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 79,744 |
01 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 210,000 |
29 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 96,820 |
28 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 22,500 |
27 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,250 |
26 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 58,200 |
23 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
22 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 303,000 |
21 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,342 |
20 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 44,250 |
16 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 43,000 |
15 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 84,000 |
14 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 112,000 |
13 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,550 |
12 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 51,000 |
09 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 184,625 |
08 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 456,600 |
07 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,350 |
06 Feb 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 154,225 |
05 Feb 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 378,000 |
02 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
01 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 83,000 |
31 Jan 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 115,010 |
30 Jan 2024 | 0.0750 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 313,902 |
29 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 203,600 |
26 Jan 2024 | 0.0650 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 600,200 |
25 Jan 2024 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 1,299,229 |
24 Jan 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 1,501,896 |
23 Jan 2024 | 0.0700 | 0.1000 | 0.0700 | 0.0900 | 0.0900 | 3,841,782 |
22 Jan 2024 | 0.0500 | 0.0750 | 0.0500 | 0.0650 | 0.0650 | 4,550,110 |
19 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,444 |
17 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 57,000 |
16 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,730 |
12 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 63,000 |
11 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 230,500 |
10 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,000 |
09 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,005 |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 82,000 |
03 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 81,000 |
02 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 76,848 |
29 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 199,000 |
28 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
22 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 441,000 |
21 Dec 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
20 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 472,500 |
19 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 166,000 |
18 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 764,000 |
15 Dec 2023 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 3,581,210 |
14 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 221,820 |
13 Dec 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 182,110 |
12 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 264,000 |
11 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
08 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 244,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |