Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0425 | 0.0425 | 3,000,000 |
22 Apr 2024 | 0.0450 | 0.0410 | 0.0390 | 0.0450 | 0.0450 | 46,988 |
19 Apr 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 8,929,373 |
18 Apr 2024 | 0.0430 | 0.0410 | 0.0410 | 0.0430 | 0.0430 | 7,500 |
17 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 30,273,756 |
16 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 3,977,595 |
15 Apr 2024 | 0.0450 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 202,020 |
12 Apr 2024 | 0.0480 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 16,807,479 |
11 Apr 2024 | 0.0450 | 0.0570 | 0.0400 | 0.0480 | 0.0480 | 66,768,938 |
10 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
09 Apr 2024 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 2,054,432 |
08 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 Apr 2024 | 0.0450 | 0.0440 | 0.0370 | 0.0450 | 0.0450 | 46,453,844 |
04 Apr 2024 | 0.0450 | 0.0430 | 0.0430 | 0.0450 | 0.0450 | 3,200,000 |
03 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 4,249,378 |
02 Apr 2024 | 0.0530 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 11,660,944 |
28 Mar 2024 | 0.0630 | 0.0630 | 0.0450 | 0.0530 | 0.0530 | 20,702,116 |
27 Mar 2024 | 0.0450 | 0.0760 | 0.0440 | 0.0630 | 0.0630 | 195,790,133 |
26 Mar 2024 | 0.0450 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 4,319,910 |
25 Mar 2024 | 0.0500 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 8,312,205 |
22 Mar 2024 | 0.0480 | 0.0570 | 0.0450 | 0.0500 | 0.0500 | 21,758,361 |
21 Mar 2024 | 0.0500 | 0.0540 | 0.0430 | 0.0480 | 0.0480 | 1,730,491 |
20 Mar 2024 | 0.0500 | 0.0590 | 0.0490 | 0.0500 | 0.0500 | 4,183,111 |
19 Mar 2024 | 0.0500 | 0.0590 | 0.0410 | 0.0500 | 0.0500 | 396,083 |
18 Mar 2024 | 0.0480 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 7,366 |
15 Mar 2024 | 0.0500 | 0.0540 | 0.0410 | 0.0480 | 0.0480 | 18,600 |
14 Mar 2024 | 0.0480 | 0.0540 | 0.0540 | 0.0480 | 0.0480 | 18,416 |
13 Mar 2024 | 0.0480 | 0.0540 | 0.0410 | 0.0480 | 0.0480 | 507,620 |
12 Mar 2024 | 0.0480 | 0.0540 | 0.0430 | 0.0480 | 0.0480 | 1,000,184 |
11 Mar 2024 | 0.0480 | 0.0540 | 0.0480 | 0.0480 | 0.0480 | 4,279,485 |
08 Mar 2024 | 0.0480 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 961 |
07 Mar 2024 | 0.0480 | 0.0410 | 0.0410 | 0.0480 | 0.0480 | 9,516 |
06 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
05 Mar 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 20,192 |
04 Mar 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 952,306 |
01 Mar 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 1,214,761 |
29 Feb 2024 | 0.0480 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 9,615 |
28 Feb 2024 | 0.0480 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 961 |
27 Feb 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 45,590 |
26 Feb 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 56,616 |
23 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
22 Feb 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 2,710,117 |
21 Feb 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 299,712 |
20 Feb 2024 | 0.0500 | 0.0470 | 0.0470 | 0.0500 | 0.0500 | 42,918 |
19 Feb 2024 | 0.0500 | 0.0420 | 0.0420 | 0.0500 | 0.0500 | 1,929,173 |
16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
15 Feb 2024 | 0.0500 | 0.0470 | 0.0470 | 0.0500 | 0.0500 | 400,000 |
14 Feb 2024 | 0.0500 | 0.0470 | 0.0450 | 0.0500 | 0.0500 | 203,821 |
13 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
12 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
08 Feb 2024 | 0.0500 | 0.0470 | 0.0450 | 0.0500 | 0.0500 | 754,164 |
07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 Feb 2024 | 0.0530 | 0.0450 | 0.0450 | 0.0500 | 0.0500 | 1,700,000 |
05 Feb 2024 | 0.0550 | 0.0450 | 0.0450 | 0.0530 | 0.0530 | 1,974,637 |
02 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
01 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
31 Jan 2024 | 0.0550 | 0.0510 | 0.0510 | 0.0600 | 0.0600 | 100,000 |
30 Jan 2024 | 0.0550 | 0.0500 | 0.0500 | 0.0600 | 0.0600 | 387,795 |
29 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0600 | 0.0600 | 1,909 |
26 Jan 2024 | 0.0550 | 0.0560 | 0.0510 | 0.0600 | 0.0600 | 431,024 |
25 Jan 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 2,031,024 |
24 Jan 2024 | 0.0650 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 19,285,714 |
23 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
22 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
19 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
18 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
17 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
16 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
15 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
12 Jan 2024 | 0.0650 | 0.0640 | 0.0600 | 0.0650 | 0.0650 | 1,490,695 |
11 Jan 2024 | 0.0650 | 0.0640 | 0.0640 | 0.0650 | 0.0650 | 157,230 |
10 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
09 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 14,285,714 |
08 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
05 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
04 Jan 2024 | 0.0600 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 2,508 |
03 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
02 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
29 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
28 Dec 2023 | 0.0600 | 0.0510 | 0.0510 | 0.0600 | 0.0600 | 101,983 |
27 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
22 Dec 2023 | 0.0650 | 0.0640 | 0.0550 | 0.0600 | 0.0600 | 2,351,664 |
21 Dec 2023 | 0.0650 | 0.0640 | 0.0600 | 0.0650 | 0.0650 | 5,400,015 |
20 Dec 2023 | 0.0650 | 0.0610 | 0.0610 | 0.0700 | 0.0700 | 1,351,965 |
19 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
18 Dec 2023 | 0.0600 | 0.0670 | 0.0520 | 0.0700 | 0.0700 | 11,843,568 |
15 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
14 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
13 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
12 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
11 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
08 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
07 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
06 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
05 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
04 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
01 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
30 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
29 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |