Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0216 | 0.0266 | 0.0216 | 0.0260 | 0.0260 | 1,231,151 |
02 May 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 164,200 |
01 May 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 275,600 |
30 Apr 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 2,444,900 |
29 Apr 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 441,100 |
26 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 164,300 |
25 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 186,500 |
24 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,123,000 |
23 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 48,500 |
22 Apr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 87,000 |
19 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 641,100 |
18 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 167,800 |
17 Apr 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 52,100 |
16 Apr 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 670,100 |
15 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 465,100 |
12 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 355,200 |
11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 195,900 |
10 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 397,100 |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,740,700 |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 818,800 |
05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 596,700 |
04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 415,100 |
03 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 820,000 |
02 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
01 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 42,000 |
28 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 27,100 |
27 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 112,600 |
26 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 133,600 |
25 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,800 |
22 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 344,600 |
21 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 169,400 |
20 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 125,500 |
19 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 501,900 |
18 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 25,100 |
15 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 74,900 |
14 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 124,600 |
13 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 152,800 |
12 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 256,900 |
11 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 204,200 |
08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 152,400 |
07 Mar 2024 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 188,000 |
06 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 296,000 |
05 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 331,200 |
04 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 53,700 |
01 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,600 |
29 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 138,200 |
28 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 46,200 |
27 Feb 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 35,500 |
26 Feb 2024 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 225,600 |
23 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 70,800 |
22 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,600 |
21 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,200 |
20 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 201,300 |
16 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,300 |
15 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,700 |
14 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,800 |
13 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 160,400 |
12 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 258,500 |
09 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 422,400 |
08 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 312,500 |
07 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 61,100 |
06 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 94,300 |
05 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,800 |
02 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 4,400 |
01 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 241,200 |
31 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 161,900 |
30 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 110,700 |
29 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 36,200 |
26 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 227,600 |
25 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 40,100 |
24 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 71,700 |
23 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 189,600 |
22 Jan 2024 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 684,100 |
19 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 252,800 |
18 Jan 2024 | 0.0700 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 348,600 |
17 Jan 2024 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 342,700 |
16 Jan 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,032,300 |
12 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 110,200 |
11 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 222,300 |
10 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 182,300 |
09 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 95,400 |
08 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 493,500 |
05 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 131,900 |
04 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
03 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 114,800 |
02 Jan 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 400,100 |
29 Dec 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 146,200 |
28 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 12,500 |
27 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 170,700 |
26 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 143,500 |
22 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 96,500 |
21 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 114,200 |
20 Dec 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 257,200 |
19 Dec 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 427,200 |
18 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 55,500 |
15 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 68,000 |
14 Dec 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 645,400 |
13 Dec 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 240,800 |
12 Dec 2023 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 455,900 |
11 Dec 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 783,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |