Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0313 | 0.0313 | 0.0285 | 0.0285 | 0.0285 | 65,000 |
01 May 2024 | 0.0320 | 0.0331 | 0.0320 | 0.0331 | 0.0331 | 70,000 |
30 Apr 2024 | 0.0320 | 0.0328 | 0.0320 | 0.0320 | 0.0320 | 53,280 |
29 Apr 2024 | 0.0335 | 0.0340 | 0.0326 | 0.0326 | 0.0326 | 30,401 |
26 Apr 2024 | 0.0322 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 52,530 |
25 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,131 |
24 Apr 2024 | 0.0350 | 0.0364 | 0.0290 | 0.0350 | 0.0350 | 53,000 |
23 Apr 2024 | 0.0360 | 0.0373 | 0.0350 | 0.0373 | 0.0373 | 65,500 |
22 Apr 2024 | 0.0366 | 0.0366 | 0.0360 | 0.0366 | 0.0366 | 53,738 |
19 Apr 2024 | 0.0371 | 0.0390 | 0.0365 | 0.0390 | 0.0390 | 15,130 |
18 Apr 2024 | 0.0381 | 0.0391 | 0.0381 | 0.0391 | 0.0391 | 245,837 |
17 Apr 2024 | 0.0391 | 0.0391 | 0.0372 | 0.0391 | 0.0391 | 31,500 |
16 Apr 2024 | 0.0381 | 0.0381 | 0.0351 | 0.0360 | 0.0360 | 40,000 |
15 Apr 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 5,000 |
12 Apr 2024 | 0.0400 | 0.0400 | 0.0377 | 0.0377 | 0.0377 | 73,902 |
11 Apr 2024 | 0.0380 | 0.0394 | 0.0377 | 0.0377 | 0.0377 | 128,098 |
10 Apr 2024 | 0.0400 | 0.0400 | 0.0384 | 0.0400 | 0.0400 | 86,100 |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0377 | 0.0377 | 0.0377 | 7,500 |
08 Apr 2024 | 0.0400 | 0.0430 | 0.0355 | 0.0389 | 0.0389 | 108,000 |
05 Apr 2024 | 0.0420 | 0.0420 | 0.0375 | 0.0388 | 0.0388 | 147,236 |
04 Apr 2024 | 0.0418 | 0.0418 | 0.0393 | 0.0410 | 0.0410 | 38,100 |
03 Apr 2024 | 0.0440 | 0.0440 | 0.0384 | 0.0419 | 0.0419 | 212,990 |
02 Apr 2024 | 0.0410 | 0.0448 | 0.0410 | 0.0425 | 0.0425 | 126,608 |
01 Apr 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 10,000 |
28 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 149,705 |
27 Mar 2024 | 0.0450 | 0.0450 | 0.0380 | 0.0416 | 0.0416 | 34,600 |
26 Mar 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 2,500 |
25 Mar 2024 | 0.0442 | 0.0515 | 0.0442 | 0.0489 | 0.0489 | 25,072 |
22 Mar 2024 | 0.0450 | 0.0514 | 0.0450 | 0.0450 | 0.0450 | 15,350 |
21 Mar 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
20 Mar 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 16,000 |
19 Mar 2024 | 0.0428 | 0.0501 | 0.0428 | 0.0501 | 0.0501 | 55,800 |
18 Mar 2024 | 0.0444 | 0.0517 | 0.0444 | 0.0517 | 0.0517 | 10,500 |
15 Mar 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 20,000 |
14 Mar 2024 | 0.0482 | 0.0490 | 0.0462 | 0.0462 | 0.0462 | 47,000 |
13 Mar 2024 | 0.0394 | 0.0482 | 0.0394 | 0.0446 | 0.0446 | 218,530 |
12 Mar 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | - |
11 Mar 2024 | 0.0500 | 0.0507 | 0.0481 | 0.0507 | 0.0507 | 69,000 |
08 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 34,000 |
07 Mar 2024 | 0.0485 | 0.0524 | 0.0445 | 0.0524 | 0.0524 | 107,412 |
06 Mar 2024 | 0.0498 | 0.0500 | 0.0484 | 0.0484 | 0.0484 | 24,550 |
05 Mar 2024 | 0.0420 | 0.0487 | 0.0420 | 0.0487 | 0.0487 | 81,300 |
04 Mar 2024 | 0.0480 | 0.0480 | 0.0431 | 0.0479 | 0.0479 | 56,400 |
01 Mar 2024 | 0.0520 | 0.0525 | 0.0455 | 0.0480 | 0.0480 | 92,789 |
29 Feb 2024 | 0.0408 | 0.0443 | 0.0406 | 0.0443 | 0.0443 | 14,296 |
28 Feb 2024 | 0.0408 | 0.0408 | 0.0406 | 0.0408 | 0.0408 | 243,000 |
27 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,475 |
26 Feb 2024 | 0.0358 | 0.0380 | 0.0358 | 0.0380 | 0.0380 | 41,000 |
23 Feb 2024 | 0.0380 | 0.0380 | 0.0367 | 0.0376 | 0.0376 | 115,204 |
22 Feb 2024 | 0.0386 | 0.0408 | 0.0370 | 0.0377 | 0.0377 | 73,500 |
21 Feb 2024 | 0.0382 | 0.0408 | 0.0382 | 0.0408 | 0.0408 | 31,211 |
20 Feb 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 103,951 |
16 Feb 2024 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | - |
15 Feb 2024 | 0.0388 | 0.0405 | 0.0388 | 0.0397 | 0.0397 | 8,525 |
14 Feb 2024 | 0.0356 | 0.0370 | 0.0356 | 0.0370 | 0.0370 | 5,500 |
13 Feb 2024 | 0.0369 | 0.0370 | 0.0332 | 0.0350 | 0.0350 | 127,300 |
12 Feb 2024 | 0.0400 | 0.0400 | 0.0358 | 0.0373 | 0.0373 | 109,060 |
09 Feb 2024 | 0.0406 | 0.0423 | 0.0403 | 0.0423 | 0.0423 | 16,000 |
08 Feb 2024 | 0.0490 | 0.0490 | 0.0383 | 0.0459 | 0.0459 | 30,000 |
07 Feb 2024 | 0.0413 | 0.0426 | 0.0400 | 0.0400 | 0.0400 | 44,000 |
06 Feb 2024 | 0.0383 | 0.0415 | 0.0383 | 0.0406 | 0.0406 | 31,100 |
05 Feb 2024 | 0.0400 | 0.0422 | 0.0396 | 0.0400 | 0.0400 | 53,955 |
02 Feb 2024 | 0.0428 | 0.0461 | 0.0392 | 0.0400 | 0.0400 | 30,602 |
01 Feb 2024 | 0.0461 | 0.0461 | 0.0411 | 0.0411 | 0.0411 | 21,780 |
31 Jan 2024 | 0.0450 | 0.0450 | 0.0411 | 0.0411 | 0.0411 | 18,500 |
30 Jan 2024 | 0.0450 | 0.0462 | 0.0430 | 0.0430 | 0.0430 | 65,500 |
29 Jan 2024 | 0.0401 | 0.0430 | 0.0381 | 0.0430 | 0.0430 | 481,012 |
26 Jan 2024 | 0.0445 | 0.0445 | 0.0397 | 0.0424 | 0.0424 | 57,000 |
25 Jan 2024 | 0.0484 | 0.0484 | 0.0444 | 0.0446 | 0.0446 | 55,900 |
24 Jan 2024 | 0.0445 | 0.0505 | 0.0445 | 0.0484 | 0.0484 | 53,842 |
23 Jan 2024 | 0.0430 | 0.0482 | 0.0429 | 0.0469 | 0.0469 | 70,100 |
22 Jan 2024 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 10,000 |
19 Jan 2024 | 0.0514 | 0.0514 | 0.0511 | 0.0511 | 0.0511 | 2,290 |
18 Jan 2024 | 0.0482 | 0.0500 | 0.0482 | 0.0500 | 0.0500 | 2,000 |
17 Jan 2024 | 0.0499 | 0.0517 | 0.0466 | 0.0494 | 0.0494 | 355,290 |
16 Jan 2024 | 0.0480 | 0.0525 | 0.0474 | 0.0490 | 0.0490 | 52,800 |
12 Jan 2024 | 0.0500 | 0.0572 | 0.0435 | 0.0572 | 0.0572 | 27,305 |
11 Jan 2024 | 0.0486 | 0.0504 | 0.0440 | 0.0440 | 0.0440 | 481,900 |
10 Jan 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 75,000 |
09 Jan 2024 | 0.0451 | 0.0522 | 0.0451 | 0.0486 | 0.0486 | 22,555 |
08 Jan 2024 | 0.0524 | 0.0531 | 0.0524 | 0.0531 | 0.0531 | 64,000 |
05 Jan 2024 | 0.0610 | 0.0610 | 0.0534 | 0.0534 | 0.0534 | 3,200 |
04 Jan 2024 | 0.0543 | 0.0548 | 0.0517 | 0.0548 | 0.0548 | 22,100 |
03 Jan 2024 | 0.0553 | 0.0553 | 0.0525 | 0.0525 | 0.0525 | 1,600 |
02 Jan 2024 | 0.0562 | 0.0566 | 0.0562 | 0.0566 | 0.0566 | 19,000 |
29 Dec 2023 | 0.0531 | 0.0623 | 0.0531 | 0.0623 | 0.0623 | 31,000 |
28 Dec 2023 | 0.0584 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 51,600 |
27 Dec 2023 | 0.0542 | 0.0600 | 0.0542 | 0.0600 | 0.0600 | 85,402 |
26 Dec 2023 | 0.0490 | 0.0569 | 0.0490 | 0.0533 | 0.0533 | 74,200 |
22 Dec 2023 | 0.0537 | 0.0542 | 0.0537 | 0.0542 | 0.0542 | 14,800 |
21 Dec 2023 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 3,802 |
20 Dec 2023 | 0.0501 | 0.0536 | 0.0501 | 0.0526 | 0.0526 | 68,237 |
19 Dec 2023 | 0.0500 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 246,166 |
18 Dec 2023 | 0.0507 | 0.0507 | 0.0486 | 0.0486 | 0.0486 | 18,121 |
15 Dec 2023 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 10,075 |
14 Dec 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0545 | 0.0545 | 185,650 |
13 Dec 2023 | 0.0480 | 0.0523 | 0.0480 | 0.0518 | 0.0518 | 32,700 |
12 Dec 2023 | 0.0541 | 0.0541 | 0.0503 | 0.0503 | 0.0503 | 50,200 |
11 Dec 2023 | 0.0516 | 0.0537 | 0.0516 | 0.0537 | 0.0537 | 3,900 |
08 Dec 2023 | 0.0680 | 0.0680 | 0.0599 | 0.0599 | 0.0599 | 41,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |