Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0600 | 0.0600 | 600,000 |
24 Apr 2024 | 0.0600 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 14,342 |
23 Apr 2024 | 0.0600 | 0.0700 | 0.0540 | 0.0600 | 0.0600 | 27,142 |
22 Apr 2024 | 0.0600 | 0.0560 | 0.0500 | 0.0600 | 0.0600 | 1,659,192 |
19 Apr 2024 | 0.0600 | 0.0530 | 0.0530 | 0.0600 | 0.0600 | 53,587 |
18 Apr 2024 | 0.0600 | 0.0650 | 0.0540 | 0.0600 | 0.0600 | 4,256,576 |
17 Apr 2024 | 0.0600 | 0.0700 | 0.0530 | 0.0600 | 0.0600 | 1,500,142 |
16 Apr 2024 | 0.0630 | 0.0530 | 0.0530 | 0.0600 | 0.0600 | 823,059 |
15 Apr 2024 | 0.0630 | 0.0540 | 0.0540 | 0.0630 | 0.0630 | 1,206,583 |
12 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
11 Apr 2024 | 0.0630 | 0.0750 | 0.0530 | 0.0630 | 0.0630 | 266,896 |
10 Apr 2024 | 0.0630 | 0.0750 | 0.0750 | 0.0630 | 0.0630 | 13,333 |
09 Apr 2024 | 0.0630 | 0.0540 | 0.0540 | 0.0630 | 0.0630 | 6,250,000 |
08 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
05 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
04 Apr 2024 | 0.0630 | 0.0750 | 0.0530 | 0.0630 | 0.0630 | 10,609,893 |
03 Apr 2024 | 0.0630 | 0.0750 | 0.0500 | 0.0630 | 0.0630 | 7,007,599 |
02 Apr 2024 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 550,000 |
28 Mar 2024 | 0.0630 | 0.0750 | 0.0750 | 0.0680 | 0.0680 | 626,866 |
27 Mar 2024 | 0.0630 | 0.0600 | 0.0510 | 0.0630 | 0.0630 | 20,201,666 |
26 Mar 2024 | 0.0630 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 3,332 |
25 Mar 2024 | 0.0630 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 1,428 |
22 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
21 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
20 Mar 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
19 Mar 2024 | 0.0630 | 0.0520 | 0.0520 | 0.0630 | 0.0630 | 1,521,679 |
18 Mar 2024 | 0.0630 | 0.0570 | 0.0570 | 0.0630 | 0.0630 | 2,285,628 |
15 Mar 2024 | 0.0630 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 137,156 |
14 Mar 2024 | 0.0630 | 0.0560 | 0.0560 | 0.0650 | 0.0650 | 15,105 |
13 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
12 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
11 Mar 2024 | 0.0650 | 0.0720 | 0.0720 | 0.0650 | 0.0650 | 902 |
08 Mar 2024 | 0.0630 | 0.0570 | 0.0570 | 0.0650 | 0.0650 | 141,857 |
07 Mar 2024 | 0.0630 | 0.0720 | 0.0550 | 0.0650 | 0.0650 | 5,125,897 |
06 Mar 2024 | 0.0630 | 0.0560 | 0.0560 | 0.0650 | 0.0650 | 457,732 |
05 Mar 2024 | 0.0630 | 0.0730 | 0.0510 | 0.0650 | 0.0650 | 7,356,750 |
04 Mar 2024 | 0.0700 | 0.0750 | 0.0670 | 0.0700 | 0.0700 | 3,177,249 |
01 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
29 Feb 2024 | 0.0700 | 0.0750 | 0.0690 | 0.0700 | 0.0700 | 1,678,665 |
28 Feb 2024 | 0.0730 | 0.0740 | 0.0680 | 0.0700 | 0.0700 | 1,786,327 |
27 Feb 2024 | 0.0680 | 0.0770 | 0.0660 | 0.0730 | 0.0730 | 2,684,311 |
26 Feb 2024 | 0.0600 | 0.0700 | 0.0660 | 0.0680 | 0.0680 | 7,906,023 |
23 Feb 2024 | 0.0600 | 0.0690 | 0.0610 | 0.0680 | 0.0680 | 7,443,576 |
22 Feb 2024 | 0.0600 | 0.0660 | 0.0660 | 0.0680 | 0.0680 | 4,417,732 |
21 Feb 2024 | 0.0680 | 0.0700 | 0.0660 | 0.0680 | 0.0680 | 769,643 |
20 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
19 Feb 2024 | 0.0600 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 15,002,857 |
16 Feb 2024 | 0.0650 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 8,500,000 |
15 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
14 Feb 2024 | 0.0600 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 13,641,857 |
13 Feb 2024 | 0.0600 | 0.0700 | 0.0520 | 0.0600 | 0.0600 | 677,203 |
12 Feb 2024 | 0.0600 | 0.0530 | 0.0530 | 0.0600 | 0.0600 | 805,348 |
09 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
07 Feb 2024 | 0.0600 | 0.0530 | 0.0530 | 0.0600 | 0.0600 | 4,763,700 |
06 Feb 2024 | 0.0600 | 0.0550 | 0.0550 | 0.0600 | 0.0600 | 3,000,000 |
05 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
02 Feb 2024 | 0.0600 | 0.0550 | 0.0530 | 0.0600 | 0.0600 | 572,165 |
01 Feb 2024 | 0.0600 | 0.0550 | 0.0550 | 0.0600 | 0.0600 | 216,099 |
31 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
30 Jan 2024 | 0.0600 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 6,248,330 |
29 Jan 2024 | 0.0550 | 0.0670 | 0.0530 | 0.0600 | 0.0600 | 5,535,827 |
26 Jan 2024 | 0.0450 | 0.0590 | 0.0480 | 0.0500 | 0.0500 | 17,559,811 |
25 Jan 2024 | 0.0450 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 953,988 |
24 Jan 2024 | 0.0430 | 0.0490 | 0.0420 | 0.0450 | 0.0450 | 10,056,451 |
23 Jan 2024 | 0.0450 | 0.0500 | 0.0420 | 0.0430 | 0.0430 | 31,500 |
22 Jan 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0450 | 0.0450 | 79,406,522 |
19 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 347,675 |
18 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
17 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0450 | 0.0450 | 244,543 |
16 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
15 Jan 2024 | 0.0470 | 0.0480 | 0.0420 | 0.0450 | 0.0450 | 3,831,348 |
12 Jan 2024 | 0.0450 | 0.0480 | 0.0420 | 0.0450 | 0.0450 | 13,311,977 |
11 Jan 2024 | 0.0430 | 0.0490 | 0.0420 | 0.0450 | 0.0450 | 245,065 |
10 Jan 2024 | 0.0430 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 100,044,166 |
09 Jan 2024 | 0.0430 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 36,385,103 |
08 Jan 2024 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 3,005,821 |
05 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 4,813 |
04 Jan 2024 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,674 |
03 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
02 Jan 2024 | 0.0450 | 0.0360 | 0.0360 | 0.0430 | 0.0430 | 13,922,084 |
29 Dec 2023 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 300,000 |
28 Dec 2023 | 0.0430 | 0.0410 | 0.0400 | 0.0430 | 0.0430 | 48,012 |
27 Dec 2023 | 0.0430 | 0.0410 | 0.0400 | 0.0430 | 0.0430 | 1,138,771 |
22 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
21 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
20 Dec 2023 | 0.0500 | 0.0410 | 0.0410 | 0.0430 | 0.0430 | 1,000,000 |
19 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
18 Dec 2023 | 0.0500 | 0.0410 | 0.0410 | 0.0430 | 0.0430 | 14,022,329 |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
14 Dec 2023 | 0.0500 | 0.0480 | 0.0410 | 0.0450 | 0.0450 | 1,551,831 |
13 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 Dec 2023 | 0.0430 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 21,051,831 |
11 Dec 2023 | 0.0430 | 0.0410 | 0.0400 | 0.0430 | 0.0430 | 259,774 |
08 Dec 2023 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 10,292,976 |
07 Dec 2023 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 5,079,248 |
06 Dec 2023 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 337,860 |
05 Dec 2023 | 0.0480 | 0.0410 | 0.0410 | 0.0430 | 0.0430 | 50,000 |
04 Dec 2023 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 250,000 |
01 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |