Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0069 | 0.0075 | 0.0060 | 0.0070 | 0.0070 | 342,500 |
02 May 2024 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 500 |
01 May 2024 | 0.0075 | 0.0076 | 0.0060 | 0.0060 | 0.0060 | 367,401 |
30 Apr 2024 | 0.0051 | 0.0075 | 0.0051 | 0.0075 | 0.0075 | 10,200 |
29 Apr 2024 | 0.0061 | 0.0075 | 0.0061 | 0.0075 | 0.0075 | 132,000 |
26 Apr 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0061 | 0.0061 | 1,160,320 |
25 Apr 2024 | 0.0085 | 0.0091 | 0.0078 | 0.0078 | 0.0078 | 430,205 |
24 Apr 2024 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,196,229 |
23 Apr 2024 | 0.0090 | 0.0094 | 0.0085 | 0.0090 | 0.0090 | 543,104 |
22 Apr 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0092 | 0.0092 | 1,363,592 |
19 Apr 2024 | 0.0088 | 0.0100 | 0.0080 | 0.0096 | 0.0096 | 619,605 |
18 Apr 2024 | 0.0090 | 0.0117 | 0.0089 | 0.0089 | 0.0089 | 757,205 |
17 Apr 2024 | 0.0089 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 30,000 |
16 Apr 2024 | 0.0085 | 0.0097 | 0.0085 | 0.0090 | 0.0090 | 116,002 |
15 Apr 2024 | 0.0072 | 0.0097 | 0.0072 | 0.0090 | 0.0090 | 322,500 |
12 Apr 2024 | 0.0067 | 0.0095 | 0.0067 | 0.0095 | 0.0095 | 103,500 |
11 Apr 2024 | 0.0083 | 0.0083 | 0.0080 | 0.0080 | 0.0080 | 179,000 |
10 Apr 2024 | 0.0080 | 0.0088 | 0.0080 | 0.0085 | 0.0085 | 118,000 |
09 Apr 2024 | 0.0087 | 0.0087 | 0.0081 | 0.0081 | 0.0081 | 105,000 |
08 Apr 2024 | 0.0081 | 0.0095 | 0.0080 | 0.0080 | 0.0080 | 188,468 |
05 Apr 2024 | 0.0086 | 0.0086 | 0.0081 | 0.0081 | 0.0081 | 73,000 |
04 Apr 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 114,845 |
03 Apr 2024 | 0.0080 | 0.0090 | 0.0077 | 0.0079 | 0.0079 | 380,500 |
02 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 100 |
01 Apr 2024 | 0.0083 | 0.0090 | 0.0078 | 0.0080 | 0.0080 | 813,934 |
28 Mar 2024 | 0.0080 | 0.0080 | 0.0079 | 0.0079 | 0.0079 | 40,200 |
27 Mar 2024 | 0.0088 | 0.0090 | 0.0078 | 0.0080 | 0.0080 | 85,367 |
26 Mar 2024 | 0.0071 | 0.0095 | 0.0071 | 0.0078 | 0.0078 | 378,617 |
25 Mar 2024 | 0.0080 | 0.0080 | 0.0063 | 0.0071 | 0.0071 | 476,181 |
22 Mar 2024 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 5,000 |
21 Mar 2024 | 0.0077 | 0.0077 | 0.0075 | 0.0075 | 0.0075 | 20,000 |
20 Mar 2024 | 0.0078 | 0.0080 | 0.0075 | 0.0077 | 0.0077 | 118,349 |
19 Mar 2024 | 0.0080 | 0.0082 | 0.0078 | 0.0078 | 0.0078 | 40,000 |
18 Mar 2024 | 0.0096 | 0.0096 | 0.0069 | 0.0074 | 0.0074 | 1,227,186 |
15 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 1,090 |
14 Mar 2024 | 0.0087 | 0.0105 | 0.0087 | 0.0095 | 0.0095 | 41,523 |
13 Mar 2024 | 0.0113 | 0.0115 | 0.0090 | 0.0098 | 0.0098 | 252,247 |
12 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0115 | 0.0115 | 101,290 |
11 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 23,000 |
08 Mar 2024 | 0.0113 | 0.0153 | 0.0113 | 0.0123 | 0.0123 | 2,026,846 |
07 Mar 2024 | 0.0117 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 949,042 |
06 Mar 2024 | 0.0115 | 0.0115 | 0.0100 | 0.0100 | 0.0100 | 720,788 |
05 Mar 2024 | 0.0120 | 0.0130 | 0.0115 | 0.0125 | 0.0125 | 123,951 |
04 Mar 2024 | 0.0129 | 0.0130 | 0.0111 | 0.0115 | 0.0115 | 78,000 |
01 Mar 2024 | 0.0100 | 0.0130 | 0.0099 | 0.0111 | 0.0111 | 2,742,421 |
29 Feb 2024 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
28 Feb 2024 | 0.0094 | 0.0100 | 0.0091 | 0.0091 | 0.0091 | 269,348 |
27 Feb 2024 | 0.0096 | 0.0098 | 0.0096 | 0.0097 | 0.0097 | 13,000 |
26 Feb 2024 | 0.0100 | 0.0103 | 0.0090 | 0.0090 | 0.0090 | 560,219 |
23 Feb 2024 | 0.0098 | 0.0100 | 0.0098 | 0.0100 | 0.0100 | 27,300 |
22 Feb 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 272,500 |
21 Feb 2024 | 0.0101 | 0.0101 | 0.0095 | 0.0100 | 0.0100 | 1,185,000 |
20 Feb 2024 | 0.0106 | 0.0120 | 0.0096 | 0.0100 | 0.0100 | 2,582,701 |
16 Feb 2024 | 0.0125 | 0.0131 | 0.0100 | 0.0106 | 0.0106 | 3,071,156 |
15 Feb 2024 | 0.0134 | 0.0148 | 0.0114 | 0.0145 | 0.0145 | 714,053 |
14 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 30,000 |
13 Feb 2024 | 0.0155 | 0.0155 | 0.0128 | 0.0134 | 0.0134 | 1,960,762 |
12 Feb 2024 | 0.0151 | 0.0165 | 0.0140 | 0.0145 | 0.0145 | 289,600 |
09 Feb 2024 | 0.0180 | 0.0182 | 0.0148 | 0.0150 | 0.0150 | 2,183,516 |
08 Feb 2024 | 0.0180 | 0.0184 | 0.0180 | 0.0180 | 0.0180 | 30,500 |
07 Feb 2024 | 0.0210 | 0.0215 | 0.0181 | 0.0188 | 0.0188 | 379,400 |
06 Feb 2024 | 0.0213 | 0.0222 | 0.0204 | 0.0210 | 0.0210 | 121,873 |
05 Feb 2024 | 0.0180 | 0.0213 | 0.0180 | 0.0205 | 0.0205 | 610,672 |
02 Feb 2024 | 0.0195 | 0.0195 | 0.0160 | 0.0175 | 0.0175 | 1,271,012 |
01 Feb 2024 | 0.0213 | 0.0213 | 0.0181 | 0.0181 | 0.0181 | 931,136 |
31 Jan 2024 | 0.0199 | 0.0237 | 0.0192 | 0.0192 | 0.0192 | 2,470,947 |
30 Jan 2024 | 0.0210 | 0.0250 | 0.0192 | 0.0193 | 0.0193 | 3,410,848 |
29 Jan 2024 | 0.0198 | 0.0203 | 0.0187 | 0.0203 | 0.0203 | 52,500 |
26 Jan 2024 | 0.0200 | 0.0230 | 0.0195 | 0.0195 | 0.0195 | 1,381,276 |
25 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 71,450 |
24 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 390,335 |
23 Jan 2024 | 0.0240 | 0.0240 | 0.0191 | 0.0195 | 0.0195 | 721,707 |
22 Jan 2024 | 0.0283 | 0.0283 | 0.0194 | 0.0220 | 0.0220 | 4,024,831 |
19 Jan 2024 | 0.0281 | 0.0283 | 0.0255 | 0.0258 | 0.0258 | 560,023 |
18 Jan 2024 | 0.0280 | 0.0282 | 0.0250 | 0.0270 | 0.0270 | 716,100 |
17 Jan 2024 | 0.0259 | 0.0273 | 0.0251 | 0.0272 | 0.0272 | 100,000 |
16 Jan 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0266 | 0.0266 | 263,400 |
12 Jan 2024 | 0.0300 | 0.0300 | 0.0251 | 0.0275 | 0.0275 | 140,702 |
11 Jan 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0298 | 0.0298 | 63,500 |
10 Jan 2024 | 0.0310 | 0.0310 | 0.0285 | 0.0300 | 0.0300 | 59,000 |
09 Jan 2024 | 0.0275 | 0.0300 | 0.0274 | 0.0285 | 0.0285 | 404,132 |
08 Jan 2024 | 0.0290 | 0.0290 | 0.0222 | 0.0272 | 0.0272 | 532,713 |
05 Jan 2024 | 0.0305 | 0.0305 | 0.0240 | 0.0242 | 0.0242 | 1,218,313 |
04 Jan 2024 | 0.0314 | 0.0314 | 0.0290 | 0.0306 | 0.0306 | 462,913 |
03 Jan 2024 | 0.0303 | 0.0319 | 0.0303 | 0.0314 | 0.0314 | 169,000 |
02 Jan 2024 | 0.0340 | 0.0340 | 0.0317 | 0.0340 | 0.0340 | 106,746 |
29 Dec 2023 | 0.0280 | 0.0340 | 0.0276 | 0.0340 | 0.0340 | 1,275,161 |
28 Dec 2023 | 0.0302 | 0.0311 | 0.0273 | 0.0273 | 0.0273 | 695,513 |
27 Dec 2023 | 0.0325 | 0.0345 | 0.0303 | 0.0324 | 0.0324 | 106,700 |
26 Dec 2023 | 0.0301 | 0.0349 | 0.0301 | 0.0349 | 0.0349 | 450,535 |
22 Dec 2023 | 0.0380 | 0.0380 | 0.0297 | 0.0297 | 0.0297 | 1,049,593 |
21 Dec 2023 | 0.0345 | 0.0353 | 0.0338 | 0.0353 | 0.0353 | 30,353 |
20 Dec 2023 | 0.0338 | 0.0380 | 0.0307 | 0.0345 | 0.0345 | 693,701 |
19 Dec 2023 | 0.0371 | 0.0401 | 0.0326 | 0.0337 | 0.0337 | 1,718,703 |
18 Dec 2023 | 0.0390 | 0.0390 | 0.0361 | 0.0377 | 0.0377 | 856,331 |
15 Dec 2023 | 0.0372 | 0.0395 | 0.0360 | 0.0394 | 0.0394 | 470,850 |
14 Dec 2023 | 0.0378 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 178,328 |
13 Dec 2023 | 0.0380 | 0.0382 | 0.0356 | 0.0382 | 0.0382 | 332,135 |
12 Dec 2023 | 0.0354 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 443,270 |
11 Dec 2023 | 0.0400 | 0.0400 | 0.0342 | 0.0360 | 0.0360 | 686,854 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |