Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.0480 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 2,571,191 |
13 Jun 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 760,442 |
12 Jun 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 1,055,956 |
11 Jun 2024 | 0.0500 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 1,322,637 |
07 Jun 2024 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 97,115 |
06 Jun 2024 | 0.0470 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 568,642 |
05 Jun 2024 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 424,593 |
04 Jun 2024 | 0.0500 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 474,557 |
03 Jun 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0490 | 0.0490 | 1,565,411 |
31 May 2024 | 0.0470 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 2,344,766 |
30 May 2024 | 0.0470 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 4,122,821 |
29 May 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0470 | 0.0470 | 2,174,288 |
28 May 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 647,489 |
27 May 2024 | 0.0500 | 0.0540 | 0.0490 | 0.0490 | 0.0490 | 3,568,334 |
24 May 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 7,258,363 |
23 May 2024 | 0.0540 | 0.0560 | 0.0500 | 0.0520 | 0.0520 | 6,533,981 |
22 May 2024 | 0.0590 | 0.0620 | 0.0530 | 0.0570 | 0.0570 | 25,448,420 |
21 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
20 May 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 1,617,730 |
17 May 2024 | 0.0450 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 3,338,714 |
16 May 2024 | 0.0420 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 2,260,456 |
15 May 2024 | 0.0400 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 562,179 |
14 May 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,275,656 |
13 May 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 6,289,316 |
10 May 2024 | 0.0380 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 1,769,429 |
09 May 2024 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 1,302,497 |
08 May 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 11,263 |
07 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 83,513 |
06 May 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 360,636 |
03 May 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 739,329 |
02 May 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,032,268 |
01 May 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 111,528 |
30 Apr 2024 | 0.0370 | 0.0370 | 0.0365 | 0.0370 | 0.0370 | 20,127 |
29 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 225,092 |
26 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 16,839 |
24 Apr 2024 | 0.0365 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 462,774 |
23 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 231,837 |
22 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 338,725 |
19 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 421,896 |
18 Apr 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 1,419,334 |
17 Apr 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,181,987 |
16 Apr 2024 | 0.0370 | 0.0370 | 0.0355 | 0.0360 | 0.0360 | 2,284,182 |
15 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,133,741 |
12 Apr 2024 | 0.0360 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 719,196 |
11 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 598,926 |
10 Apr 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 388,110 |
09 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 385,175 |
08 Apr 2024 | 0.0370 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 512,780 |
05 Apr 2024 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 1,211,953 |
04 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 70,000 |
03 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 695,654 |
02 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,358,982 |
28 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 228,112 |
27 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 311,739 |
26 Mar 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 3,189,767 |
25 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 183,933 |
22 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 471,494 |
21 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 28,372 |
20 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 241,828 |
19 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 146,225 |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 682,715 |
15 Mar 2024 | 0.0320 | 0.0325 | 0.0320 | 0.0320 | 0.0320 | 277,057 |
14 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,703,149 |
13 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 29,411 |
11 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 358,352 |
08 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 454,182 |
07 Mar 2024 | 0.0370 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 1,194,198 |
06 Mar 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 496,584 |
05 Mar 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 499,120 |
04 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 79,896 |
01 Mar 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 336,487 |
29 Feb 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 101,907 |
28 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 409,159 |
27 Feb 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 160,360 |
26 Feb 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 72,770 |
23 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 418,489 |
22 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 78,625 |
21 Feb 2024 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 31,200 |
20 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 351,930 |
19 Feb 2024 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 927,183 |
16 Feb 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,087,171 |
15 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 175,464 |
14 Feb 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 2,189,927 |
13 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 531,291 |
12 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 427,636 |
09 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 362,179 |
08 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,193,354 |
07 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 250,875 |
06 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 3,007,366 |
05 Feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 249,718 |
02 Feb 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 422,203 |
01 Feb 2024 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 160,800 |
31 Jan 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 689,807 |
30 Jan 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 2,851,800 |
29 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 226,239 |
25 Jan 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 440,664 |
24 Jan 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,406,848 |
23 Jan 2024 | 0.0350 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 2,953,056 |
22 Jan 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,532,602 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |