Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.1090 | 0.1090 | 0.0870 | 0.0935 | 0.0935 | 144,822 |
01 May 2024 | 0.1100 | 0.1100 | 0.0820 | 0.1090 | 0.1090 | 218,400 |
30 Apr 2024 | 0.1100 | 0.1210 | 0.1020 | 0.1080 | 0.1080 | 379,800 |
29 Apr 2024 | 0.1000 | 0.1200 | 0.0840 | 0.1100 | 0.1100 | 224,700 |
26 Apr 2024 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 274,100 |
25 Apr 2024 | 0.0840 | 0.0870 | 0.0730 | 0.0870 | 0.0870 | 83,700 |
24 Apr 2024 | 0.0730 | 0.0770 | 0.0720 | 0.0770 | 0.0770 | 113,800 |
23 Apr 2024 | 0.0780 | 0.0840 | 0.0680 | 0.0730 | 0.0730 | 116,800 |
22 Apr 2024 | 0.0650 | 0.0780 | 0.0600 | 0.0750 | 0.0750 | 279,000 |
19 Apr 2024 | 0.0510 | 0.0850 | 0.0510 | 0.0550 | 0.0550 | 846,100 |
18 Apr 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 46,800 |
17 Apr 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 151,600 |
16 Apr 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 180,300 |
15 Apr 2024 | 0.0410 | 0.0520 | 0.0390 | 0.0500 | 0.0500 | 292,100 |
12 Apr 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0520 | 0.0520 | 96,400 |
11 Apr 2024 | 0.0490 | 0.0550 | 0.0490 | 0.0540 | 0.0540 | 127,900 |
10 Apr 2024 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 29,300 |
09 Apr 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0520 | 0.0520 | 69,800 |
08 Apr 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 227,300 |
05 Apr 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 36,100 |
04 Apr 2024 | 0.0480 | 0.0530 | 0.0450 | 0.0490 | 0.0490 | 36,900 |
03 Apr 2024 | 0.0450 | 0.0540 | 0.0450 | 0.0450 | 0.0450 | 248,100 |
02 Apr 2024 | 0.0430 | 0.0500 | 0.0400 | 0.0470 | 0.0470 | 184,500 |
01 Apr 2024 | 0.0370 | 0.0480 | 0.0370 | 0.0430 | 0.0430 | 84,200 |
28 Mar 2024 | 0.0360 | 0.0540 | 0.0360 | 0.0410 | 0.0410 | 79,600 |
27 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 41,800 |
26 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 79,300 |
25 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 38,400 |
22 Mar 2024 | 0.0440 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 88,400 |
21 Mar 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0420 | 0.0420 | 72,200 |
20 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 74,000 |
19 Mar 2024 | 0.0560 | 0.0560 | 0.0490 | 0.0530 | 0.0530 | 92,600 |
18 Mar 2024 | 0.0440 | 0.0550 | 0.0440 | 0.0550 | 0.0550 | 583,400 |
15 Mar 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 74,800 |
14 Mar 2024 | 0.0350 | 0.0400 | 0.0310 | 0.0340 | 0.0340 | 256,600 |
13 Mar 2024 | 0.0380 | 0.0450 | 0.0380 | 0.0380 | 0.0380 | 199,300 |
12 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 108,300 |
11 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 74,400 |
08 Mar 2024 | 0.0430 | 0.0470 | 0.0410 | 0.0410 | 0.0410 | 286,500 |
07 Mar 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 90,300 |
06 Mar 2024 | 0.0380 | 0.0470 | 0.0380 | 0.0470 | 0.0470 | 108,100 |
05 Mar 2024 | 0.0400 | 0.0470 | 0.0380 | 0.0470 | 0.0470 | 191,200 |
04 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 157,100 |
01 Mar 2024 | 0.0410 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 189,200 |
29 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,400 |
28 Feb 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 213,100 |
27 Feb 2024 | 0.0410 | 0.0450 | 0.0390 | 0.0420 | 0.0420 | 138,400 |
26 Feb 2024 | 0.0400 | 0.0470 | 0.0390 | 0.0420 | 0.0420 | 264,600 |
23 Feb 2024 | 0.0410 | 0.0500 | 0.0400 | 0.0410 | 0.0410 | 162,800 |
22 Feb 2024 | 0.0550 | 0.0550 | 0.0400 | 0.0460 | 0.0460 | 33,000 |
21 Feb 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 43,500 |
20 Feb 2024 | 0.0400 | 0.0540 | 0.0400 | 0.0460 | 0.0460 | 53,200 |
16 Feb 2024 | 0.0450 | 0.0490 | 0.0390 | 0.0490 | 0.0490 | 265,800 |
15 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 27,500 |
14 Feb 2024 | 0.0330 | 0.0470 | 0.0330 | 0.0470 | 0.0470 | 200,000 |
13 Feb 2024 | 0.0320 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 437,200 |
12 Feb 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0330 | 0.0330 | 332,200 |
09 Feb 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 419,500 |
08 Feb 2024 | 0.0420 | 0.0420 | 0.0360 | 0.0380 | 0.0380 | 114,500 |
07 Feb 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 170,200 |
06 Feb 2024 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 84,300 |
05 Feb 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 93,200 |
02 Feb 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0430 | 0.0430 | 11,000 |
01 Feb 2024 | 0.0470 | 0.0530 | 0.0420 | 0.0440 | 0.0440 | 307,600 |
31 Jan 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 241,900 |
30 Jan 2024 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 126,800 |
29 Jan 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0490 | 0.0490 | 401,700 |
26 Jan 2024 | 0.0480 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 76,600 |
25 Jan 2024 | 0.0500 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 104,400 |
24 Jan 2024 | 0.0490 | 0.0540 | 0.0470 | 0.0500 | 0.0500 | 90,600 |
23 Jan 2024 | 0.0500 | 0.0550 | 0.0480 | 0.0520 | 0.0520 | 218,900 |
22 Jan 2024 | 0.0550 | 0.0550 | 0.0490 | 0.0520 | 0.0520 | 69,200 |
19 Jan 2024 | 0.0520 | 0.0540 | 0.0480 | 0.0500 | 0.0500 | 111,100 |
18 Jan 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 59,000 |
17 Jan 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 19,900 |
16 Jan 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | 241,200 |
12 Jan 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0510 | 0.0510 | 509,100 |
11 Jan 2024 | 0.0540 | 0.0540 | 0.0480 | 0.0480 | 0.0480 | 86,300 |
10 Jan 2024 | 0.0480 | 0.0540 | 0.0470 | 0.0540 | 0.0540 | 285,600 |
09 Jan 2024 | 0.0520 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 84,500 |
08 Jan 2024 | 0.0550 | 0.0590 | 0.0530 | 0.0530 | 0.0530 | 185,200 |
05 Jan 2024 | 0.0590 | 0.0590 | 0.0520 | 0.0550 | 0.0550 | 65,900 |
04 Jan 2024 | 0.0590 | 0.0620 | 0.0550 | 0.0560 | 0.0560 | 99,600 |
03 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 25,200 |
02 Jan 2024 | 0.0600 | 0.0620 | 0.0560 | 0.0600 | 0.0600 | 70,700 |
29 Dec 2023 | 0.0540 | 0.0600 | 0.0530 | 0.0560 | 0.0560 | 453,700 |
28 Dec 2023 | 0.0760 | 0.0760 | 0.0500 | 0.0540 | 0.0540 | 490,400 |
27 Dec 2023 | 0.0780 | 0.0780 | 0.0620 | 0.0700 | 0.0700 | 819,700 |
26 Dec 2023 | 0.0600 | 0.0780 | 0.0580 | 0.0620 | 0.0620 | 937,500 |
22 Dec 2023 | 0.0520 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 178,700 |
21 Dec 2023 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 91,900 |
20 Dec 2023 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 151,500 |
19 Dec 2023 | 0.0580 | 0.0650 | 0.0520 | 0.0520 | 0.0520 | 90,200 |
18 Dec 2023 | 0.0770 | 0.0770 | 0.0490 | 0.0530 | 0.0530 | 292,100 |
15 Dec 2023 | 0.0700 | 0.0790 | 0.0650 | 0.0680 | 0.0680 | 25,100 |
14 Dec 2023 | 0.0650 | 0.0790 | 0.0650 | 0.0720 | 0.0720 | 6,400 |
13 Dec 2023 | 0.0700 | 0.0810 | 0.0620 | 0.0790 | 0.0790 | 32,000 |
12 Dec 2023 | 0.0620 | 0.0780 | 0.0620 | 0.0700 | 0.0700 | 3,400 |
11 Dec 2023 | 0.0710 | 0.0840 | 0.0610 | 0.0720 | 0.0720 | 203,100 |
08 Dec 2023 | 0.0710 | 0.0760 | 0.0710 | 0.0760 | 0.0760 | 21,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |