Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 49,200 |
09 May 2024 | 0.1150 | 0.1350 | 0.1150 | 0.1350 | 0.1350 | 159,400 |
08 May 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 94,000 |
07 May 2024 | 0.0950 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 231,800 |
06 May 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 40,000 |
03 May 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 294,000 |
02 May 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 83,400 |
01 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 62,000 |
30 Apr 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 145,400 |
29 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 54,000 |
26 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 4,000 |
25 Apr 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 48,300 |
24 Apr 2024 | 0.0900 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 68,000 |
23 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 24,200 |
22 Apr 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 |
19 Apr 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 35,000 |
18 Apr 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 79,000 |
17 Apr 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 53,000 |
16 Apr 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 55,000 |
15 Apr 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 41,000 |
12 Apr 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 5,100 |
11 Apr 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 201,000 |
10 Apr 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 250,000 |
09 Apr 2024 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 185,000 |
08 Apr 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 97,100 |
05 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 76,000 |
04 Apr 2024 | 0.0850 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 94,500 |
03 Apr 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 129,000 |
02 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 73,000 |
01 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 58,000 |
28 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 77,000 |
27 Mar 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 94,000 |
26 Mar 2024 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 56,400 |
25 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 |
22 Mar 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 42,100 |
21 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 104,000 |
20 Mar 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 37,000 |
19 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,300 |
18 Mar 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 6,000 |
15 Mar 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 234,100 |
14 Mar 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 274,300 |
13 Mar 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 101,700 |
12 Mar 2024 | 0.1150 | 0.1150 | 0.0900 | 0.0900 | 0.0900 | 238,700 |
11 Mar 2024 | 0.0950 | 0.1100 | 0.0950 | 0.1100 | 0.1100 | 560,400 |
08 Mar 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 368,000 |
07 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 241,100 |
06 Mar 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 128,000 |
05 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 65,000 |
04 Mar 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 172,200 |
01 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
29 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,000 |
28 Feb 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 80,500 |
27 Feb 2024 | 0.0600 | 0.0800 | 0.0550 | 0.0800 | 0.0800 | 303,000 |
26 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 150,000 |
23 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 85,000 |
22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
14 Feb 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 151,000 |
13 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 152,500 |
12 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,000 |
09 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,000 |
07 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
06 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,500 |
05 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 231,000 |
02 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,000 |
01 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
31 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
30 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,500 |
29 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
26 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
25 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 587,000 |
24 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
23 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
18 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 45,000 |
17 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
16 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
15 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
11 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
10 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
09 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 118,100 |
08 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
05 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
04 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 32,000 |
03 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 271,000 |
02 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 59,000 |
28 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 Dec 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 320,500 |
22 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 272,000 |
21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
20 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
19 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
18 Dec 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |