Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.0211 | 0.0292 | 0.0211 | 0.0292 | 0.0292 | 166,338 |
17 May 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 636,500 |
16 May 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 2,300 |
15 May 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 23,300 |
14 May 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 51,600 |
13 May 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 116,200 |
10 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 |
09 May 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 16,900 |
08 May 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 134,000 |
07 May 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 2,100 |
06 May 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 89,400 |
03 May 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 7,900 |
02 May 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 74,400 |
01 May 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 4,700 |
30 Apr 2024 | 0.0250 | 0.0310 | 0.0220 | 0.0280 | 0.0280 | 189,300 |
29 Apr 2024 | 0.0250 | 0.0260 | 0.0200 | 0.0250 | 0.0250 | 827,200 |
26 Apr 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 5,200 |
25 Apr 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 24,100 |
24 Apr 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 14,900 |
23 Apr 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 170,100 |
22 Apr 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 5,300 |
19 Apr 2024 | 0.0270 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 51,400 |
18 Apr 2024 | 0.0240 | 0.0300 | 0.0240 | 0.0300 | 0.0300 | 6,700 |
17 Apr 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 229,400 |
16 Apr 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 17,100 |
15 Apr 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 154,200 |
12 Apr 2024 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 500,500 |
11 Apr 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 91,000 |
10 Apr 2024 | 0.0260 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 708,300 |
09 Apr 2024 | 0.0230 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 177,300 |
08 Apr 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 119,000 |
05 Apr 2024 | 0.0220 | 0.0300 | 0.0220 | 0.0270 | 0.0270 | 202,600 |
04 Apr 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 35,300 |
03 Apr 2024 | 0.0210 | 0.0270 | 0.0210 | 0.0260 | 0.0260 | 283,200 |
02 Apr 2024 | 0.0230 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 4,254,300 |
01 Apr 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 159,500 |
28 Mar 2024 | 0.0250 | 0.0270 | 0.0200 | 0.0270 | 0.0270 | 1,089,500 |
27 Mar 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0230 | 0.0230 | 992,000 |
26 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,400 |
25 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 13,600 |
22 Mar 2024 | 0.0240 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 120,500 |
21 Mar 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 2,500 |
20 Mar 2024 | 0.0250 | 0.0260 | 0.0210 | 0.0230 | 0.0230 | 1,862,500 |
19 Mar 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 2,000 |
18 Mar 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 7,700 |
15 Mar 2024 | 0.0280 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 1,011,900 |
14 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 260,500 |
13 Mar 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 505,000 |
12 Mar 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 7,000 |
11 Mar 2024 | 0.0280 | 0.0280 | 0.0230 | 0.0250 | 0.0250 | 47,300 |
08 Mar 2024 | 0.0280 | 0.0280 | 0.0220 | 0.0280 | 0.0280 | 19,100 |
07 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 2,900 |
06 Mar 2024 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 436,600 |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 101,100 |
04 Mar 2024 | 0.0210 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 86,200 |
01 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100,400 |
29 Feb 2024 | 0.0220 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 36,200 |
28 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 10,300 |
27 Feb 2024 | 0.0260 | 0.0300 | 0.0220 | 0.0220 | 0.0220 | 22,500 |
26 Feb 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 115,100 |
23 Feb 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 15,900 |
22 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
21 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
20 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 12,500 |
16 Feb 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 24,900 |
15 Feb 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 4,200 |
14 Feb 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 65,800 |
13 Feb 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 14,000 |
12 Feb 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 20,900 |
09 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 Feb 2024 | 0.0300 | 0.0320 | 0.0260 | 0.0260 | 0.0260 | 67,700 |
07 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
06 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,000 |
05 Feb 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 6,600 |
02 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,500 |
01 Feb 2024 | 0.0260 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 47,400 |
31 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 143,600 |
30 Jan 2024 | 0.0320 | 0.0320 | 0.0260 | 0.0320 | 0.0320 | 182,700 |
29 Jan 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 21,300 |
26 Jan 2024 | 0.0310 | 0.0320 | 0.0260 | 0.0320 | 0.0320 | 28,100 |
25 Jan 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 7,900 |
24 Jan 2024 | 0.0270 | 0.0340 | 0.0270 | 0.0340 | 0.0340 | 71,500 |
23 Jan 2024 | 0.0230 | 0.0340 | 0.0230 | 0.0340 | 0.0340 | 66,500 |
22 Jan 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 81,500 |
19 Jan 2024 | 0.0340 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 5,500 |
18 Jan 2024 | 0.0240 | 0.0300 | 0.0240 | 0.0300 | 0.0300 | 35,600 |
17 Jan 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 6,700 |
16 Jan 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 26,200 |
12 Jan 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 5,000 |
11 Jan 2024 | 0.0300 | 0.0320 | 0.0250 | 0.0270 | 0.0270 | 202,000 |
10 Jan 2024 | 0.0260 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 44,600 |
09 Jan 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 8,800 |
08 Jan 2024 | 0.0300 | 0.0330 | 0.0280 | 0.0320 | 0.0320 | 6,600 |
05 Jan 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 150,200 |
04 Jan 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0290 | 0.0290 | 14,500 |
03 Jan 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 65,200 |
02 Jan 2024 | 0.0300 | 0.0320 | 0.0260 | 0.0300 | 0.0300 | 6,200 |
29 Dec 2023 | 0.0270 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 822,900 |
28 Dec 2023 | 0.0290 | 0.0320 | 0.0260 | 0.0320 | 0.0320 | 112,100 |
27 Dec 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 97,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |