Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 20,338 |
02 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,652 |
01 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
30 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
29 Apr 2024 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 371,639 |
26 Apr 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 12,371 |
24 Apr 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 84,641 |
23 Apr 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 123,459 |
22 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 580 |
19 Apr 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 480 |
18 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 127,851 |
17 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
16 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 682,654 |
15 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 142,490 |
12 Apr 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 1,132,827 |
11 Apr 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 796,975 |
10 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 402,610 |
09 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 858,005 |
08 Apr 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 75,714 |
05 Apr 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 1,434,195 |
04 Apr 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 206,667 |
03 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 170,000 |
02 Apr 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 3,261,047 |
28 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,434 |
27 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 575,844 |
26 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 42,447 |
25 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 69,386 |
22 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,819,544 |
21 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 480,106 |
20 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 133,403 |
19 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 241,675 |
18 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,546,380 |
15 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 502,203 |
14 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 708,415 |
13 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 79,744 |
12 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 71,431 |
11 Mar 2024 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 886,587 |
08 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
07 Mar 2024 | 0.0320 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 965,624 |
06 Mar 2024 | 0.0290 | 0.0350 | 0.0290 | 0.0320 | 0.0320 | 1,145,331 |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 358,244 |
04 Mar 2024 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 132,713 |
01 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 5,085 |
29 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 25,000 |
28 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,321 |
27 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
26 Feb 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 18,032 |
23 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
22 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 500,640 |
21 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 278,221 |
20 Feb 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0290 | 0.0290 | 162,851 |
19 Feb 2024 | 0.0290 | 0.0315 | 0.0290 | 0.0315 | 0.0315 | 25,000 |
16 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 217,539 |
15 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 450,000 |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 725,095 |
09 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 212 |
08 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 97,833 |
07 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 205,809 |
06 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
05 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
02 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,500 |
01 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 538,500 |
31 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 183,299 |
30 Jan 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 16,709 |
29 Jan 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 165,000 |
25 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 4,655 |
24 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 15,200 |
23 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 659,045 |
22 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
19 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 150,000 |
18 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Jan 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 910,897 |
16 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 400,000 |
15 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 429,378 |
11 Jan 2024 | 0.0340 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 2,053,586 |
10 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 222,500 |
09 Jan 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 417,500 |
08 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,920 |
05 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,500 |
03 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
02 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
29 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
28 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,500 |
27 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 398,407 |
22 Dec 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 2,416 |
21 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
20 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
19 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 181,562 |
18 Dec 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 529,594 |
15 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 45,601 |
14 Dec 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 923,777 |
13 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 140,342 |
11 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 15,162 |
08 Dec 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 285,376 |
07 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 59,071 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |