Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0294 | 0.0310 | 0.0292 | 0.0304 | 0.0304 | 1,055,912 |
02 May 2024 | 0.0320 | 0.0330 | 0.0282 | 0.0300 | 0.0300 | 6,811,330 |
30 Apr 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
29 Apr 2024 | 0.0340 | 0.0340 | 0.0332 | 0.0332 | 0.0332 | 15,000 |
26 Apr 2024 | 0.0332 | 0.0340 | 0.0332 | 0.0340 | 0.0340 | 16,000 |
25 Apr 2024 | 0.0332 | 0.0332 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
24 Apr 2024 | 0.0344 | 0.0344 | 0.0332 | 0.0340 | 0.0340 | 33,945 |
23 Apr 2024 | 0.0328 | 0.0346 | 0.0328 | 0.0340 | 0.0340 | 73,368 |
22 Apr 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
19 Apr 2024 | 0.0334 | 0.0346 | 0.0334 | 0.0346 | 0.0346 | 2,500 |
18 Apr 2024 | 0.0336 | 0.0350 | 0.0322 | 0.0338 | 0.0338 | 1,352,906 |
17 Apr 2024 | 0.0348 | 0.0348 | 0.0336 | 0.0342 | 0.0342 | 254,514 |
16 Apr 2024 | 0.0338 | 0.0338 | 0.0334 | 0.0334 | 0.0334 | 100,000 |
15 Apr 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
12 Apr 2024 | 0.0356 | 0.0358 | 0.0356 | 0.0358 | 0.0358 | 2,500 |
11 Apr 2024 | 0.0354 | 0.0356 | 0.0340 | 0.0356 | 0.0356 | 63,950 |
10 Apr 2024 | 0.0350 | 0.0364 | 0.0336 | 0.0354 | 0.0354 | 1,491,866 |
09 Apr 2024 | 0.0336 | 0.0348 | 0.0336 | 0.0348 | 0.0348 | 244,892 |
08 Apr 2024 | 0.0346 | 0.0348 | 0.0346 | 0.0348 | 0.0348 | 512,823 |
05 Apr 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 634 |
04 Apr 2024 | 0.0336 | 0.0346 | 0.0336 | 0.0346 | 0.0346 | 62,600 |
03 Apr 2024 | 0.0340 | 0.0344 | 0.0340 | 0.0344 | 0.0344 | 327,403 |
02 Apr 2024 | 0.0344 | 0.0344 | 0.0334 | 0.0342 | 0.0342 | 25,000 |
28 Mar 2024 | 0.0332 | 0.0344 | 0.0332 | 0.0344 | 0.0344 | 1,200 |
27 Mar 2024 | 0.0326 | 0.0340 | 0.0324 | 0.0340 | 0.0340 | 601,176 |
26 Mar 2024 | 0.0322 | 0.0332 | 0.0322 | 0.0332 | 0.0332 | 108,942 |
25 Mar 2024 | 0.0330 | 0.0332 | 0.0320 | 0.0332 | 0.0332 | 281,832 |
22 Mar 2024 | 0.0322 | 0.0332 | 0.0322 | 0.0332 | 0.0332 | 102,710 |
21 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 66,376 |
20 Mar 2024 | 0.0328 | 0.0330 | 0.0322 | 0.0330 | 0.0330 | 113,400 |
19 Mar 2024 | 0.0320 | 0.0328 | 0.0320 | 0.0328 | 0.0328 | 5,700 |
18 Mar 2024 | 0.0326 | 0.0328 | 0.0320 | 0.0328 | 0.0328 | 220,841 |
15 Mar 2024 | 0.0328 | 0.0328 | 0.0320 | 0.0326 | 0.0326 | 37,500 |
14 Mar 2024 | 0.0324 | 0.0328 | 0.0322 | 0.0328 | 0.0328 | 74,760 |
13 Mar 2024 | 0.0320 | 0.0328 | 0.0320 | 0.0328 | 0.0328 | 122,200 |
12 Mar 2024 | 0.0318 | 0.0330 | 0.0318 | 0.0330 | 0.0330 | 63,800 |
11 Mar 2024 | 0.0320 | 0.0330 | 0.0318 | 0.0326 | 0.0326 | 411,500 |
08 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 61,015 |
07 Mar 2024 | 0.0338 | 0.0338 | 0.0320 | 0.0338 | 0.0338 | 132,600 |
06 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
05 Mar 2024 | 0.0328 | 0.0340 | 0.0326 | 0.0338 | 0.0338 | 910,241 |
04 Mar 2024 | 0.0340 | 0.0340 | 0.0322 | 0.0324 | 0.0324 | 624,684 |
01 Mar 2024 | 0.0340 | 0.0340 | 0.0332 | 0.0340 | 0.0340 | 82,700 |
29 Feb 2024 | 0.0330 | 0.0344 | 0.0330 | 0.0340 | 0.0340 | 1,024,071 |
28 Feb 2024 | 0.0332 | 0.0346 | 0.0330 | 0.0344 | 0.0344 | 461,500 |
27 Feb 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 1,812 |
26 Feb 2024 | 0.0348 | 0.0348 | 0.0330 | 0.0330 | 0.0330 | 51,512 |
23 Feb 2024 | 0.0338 | 0.0346 | 0.0334 | 0.0346 | 0.0346 | 999,451 |
22 Feb 2024 | 0.0342 | 0.0350 | 0.0334 | 0.0340 | 0.0340 | 428,874 |
21 Feb 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 8,300 |
20 Feb 2024 | 0.0344 | 0.0354 | 0.0344 | 0.0354 | 0.0354 | 382,380 |
19 Feb 2024 | 0.0344 | 0.0356 | 0.0344 | 0.0354 | 0.0354 | 114,837 |
16 Feb 2024 | 0.0346 | 0.0354 | 0.0344 | 0.0352 | 0.0352 | 105,000 |
15 Feb 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 4,662 |
14 Feb 2024 | 0.0346 | 0.0354 | 0.0344 | 0.0354 | 0.0354 | 165,430 |
13 Feb 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 80,000 |
12 Feb 2024 | 0.0346 | 0.0356 | 0.0346 | 0.0356 | 0.0356 | 161,499 |
09 Feb 2024 | 0.0356 | 0.0358 | 0.0346 | 0.0352 | 0.0352 | 810,000 |
08 Feb 2024 | 0.0350 | 0.0358 | 0.0346 | 0.0356 | 0.0356 | 420,071 |
07 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
06 Feb 2024 | 0.0362 | 0.0362 | 0.0348 | 0.0360 | 0.0360 | 66,540 |
05 Feb 2024 | 0.0362 | 0.0362 | 0.0352 | 0.0362 | 0.0362 | 265,000 |
02 Feb 2024 | 0.0350 | 0.0362 | 0.0350 | 0.0352 | 0.0352 | 246,485 |
01 Feb 2024 | 0.0352 | 0.0358 | 0.0348 | 0.0358 | 0.0358 | 541,550 |
31 Jan 2024 | 0.0366 | 0.0366 | 0.0344 | 0.0360 | 0.0360 | 3,144,134 |
30 Jan 2024 | 0.0360 | 0.0368 | 0.0360 | 0.0364 | 0.0364 | 176,657 |
29 Jan 2024 | 0.0354 | 0.0372 | 0.0350 | 0.0370 | 0.0370 | 296,320 |
26 Jan 2024 | 0.0364 | 0.0378 | 0.0354 | 0.0354 | 0.0354 | 786,500 |
25 Jan 2024 | 0.0374 | 0.0376 | 0.0374 | 0.0376 | 0.0376 | 252,200 |
24 Jan 2024 | 0.0364 | 0.0378 | 0.0360 | 0.0376 | 0.0376 | 430,251 |
23 Jan 2024 | 0.0364 | 0.0364 | 0.0350 | 0.0364 | 0.0364 | 1,827,311 |
22 Jan 2024 | 0.0396 | 0.0396 | 0.0366 | 0.0378 | 0.0378 | 2,864,093 |
19 Jan 2024 | 0.0406 | 0.0406 | 0.0384 | 0.0398 | 0.0398 | 790,686 |
18 Jan 2024 | 0.0402 | 0.0414 | 0.0386 | 0.0386 | 0.0386 | 1,980,741 |
17 Jan 2024 | 0.0408 | 0.0430 | 0.0388 | 0.0408 | 0.0408 | 5,606,758 |
16 Jan 2024 | 0.0354 | 0.0400 | 0.0354 | 0.0400 | 0.0400 | 11,134,608 |
15 Jan 2024 | 0.0342 | 0.0360 | 0.0342 | 0.0358 | 0.0358 | 1,354,184 |
12 Jan 2024 | 0.0344 | 0.0348 | 0.0342 | 0.0346 | 0.0346 | 440,175 |
11 Jan 2024 | 0.0334 | 0.0344 | 0.0334 | 0.0344 | 0.0344 | 142,500 |
10 Jan 2024 | 0.0344 | 0.0346 | 0.0334 | 0.0346 | 0.0346 | 820,363 |
09 Jan 2024 | 0.0344 | 0.0346 | 0.0344 | 0.0346 | 0.0346 | 353,418 |
08 Jan 2024 | 0.0332 | 0.0344 | 0.0332 | 0.0338 | 0.0338 | 2,851 |
05 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 167,628 |
04 Jan 2024 | 0.0344 | 0.0346 | 0.0340 | 0.0344 | 0.0344 | 250,092 |
03 Jan 2024 | 0.0330 | 0.0338 | 0.0326 | 0.0338 | 0.0338 | 128,453 |
02 Jan 2024 | 0.0336 | 0.0344 | 0.0324 | 0.0330 | 0.0330 | 632,400 |
29 Dec 2023 | 0.0348 | 0.0348 | 0.0310 | 0.0312 | 0.0312 | 1,567,807 |
28 Dec 2023 | 0.0318 | 0.0348 | 0.0304 | 0.0348 | 0.0348 | 1,674,120 |
27 Dec 2023 | 0.0302 | 0.0320 | 0.0302 | 0.0320 | 0.0320 | 1,064,174 |
22 Dec 2023 | 0.0320 | 0.0326 | 0.0312 | 0.0320 | 0.0320 | 3,256,574 |
21 Dec 2023 | 0.0320 | 0.0324 | 0.0316 | 0.0322 | 0.0322 | 3,303,335 |
20 Dec 2023 | 0.0332 | 0.0336 | 0.0318 | 0.0320 | 0.0320 | 1,383,829 |
19 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0332 | 0.0332 | 4,833,004 |
18 Dec 2023 | 0.0340 | 0.0346 | 0.0340 | 0.0340 | 0.0340 | 267,029 |
15 Dec 2023 | 0.0342 | 0.0348 | 0.0340 | 0.0348 | 0.0348 | 1,109,082 |
14 Dec 2023 | 0.0340 | 0.0348 | 0.0340 | 0.0348 | 0.0348 | 157,650 |
13 Dec 2023 | 0.0348 | 0.0348 | 0.0340 | 0.0348 | 0.0348 | 1,729,297 |
12 Dec 2023 | 0.0340 | 0.0352 | 0.0340 | 0.0348 | 0.0348 | 770,537 |
11 Dec 2023 | 0.0346 | 0.0354 | 0.0346 | 0.0352 | 0.0352 | 120,596 |
08 Dec 2023 | 0.0354 | 0.0354 | 0.0350 | 0.0350 | 0.0350 | 1,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |