Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0380 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 429,157 |
27 Jun 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 499,592 |
26 Jun 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 257,528 |
25 Jun 2024 | 0.0420 | 0.0490 | 0.0420 | 0.0460 | 0.0460 | 958,544 |
24 Jun 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 519,257 |
21 Jun 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 451,300 |
20 Jun 2024 | 0.0390 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 529,306 |
19 Jun 2024 | 0.0400 | 0.0440 | 0.0370 | 0.0370 | 0.0370 | 592,475 |
18 Jun 2024 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,027,095 |
17 Jun 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 194,630 |
14 Jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 20,896 |
13 Jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 |
12 Jun 2024 | 0.0390 | 0.0430 | 0.0390 | 0.0420 | 0.0420 | 68,309 |
11 Jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 28,500 |
07 Jun 2024 | 0.0430 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 750,977 |
06 Jun 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 475,000 |
05 Jun 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 282,515 |
04 Jun 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 202,911 |
03 Jun 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 222,239 |
31 May 2024 | 0.0510 | 0.0510 | 0.0450 | 0.0450 | 0.0450 | 220,223 |
30 May 2024 | 0.0530 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 167,595 |
29 May 2024 | 0.0600 | 0.0600 | 0.0540 | 0.0580 | 0.0580 | 451,912 |
28 May 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 563,718 |
27 May 2024 | 0.0670 | 0.0700 | 0.0630 | 0.0670 | 0.0670 | 171,497 |
24 May 2024 | 0.0640 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 92,955 |
23 May 2024 | 0.0690 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 359,574 |
22 May 2024 | 0.0700 | 0.0770 | 0.0700 | 0.0700 | 0.0700 | 228,440 |
21 May 2024 | 0.0680 | 0.0710 | 0.0680 | 0.0710 | 0.0710 | 297,519 |
20 May 2024 | 0.0720 | 0.0720 | 0.0630 | 0.0680 | 0.0680 | 560,139 |
17 May 2024 | 0.0650 | 0.0710 | 0.0620 | 0.0710 | 0.0710 | 305,887 |
16 May 2024 | 0.0510 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 320,970 |
15 May 2024 | 0.0510 | 0.0560 | 0.0490 | 0.0500 | 0.0500 | 679,502 |
14 May 2024 | 0.0460 | 0.0520 | 0.0460 | 0.0480 | 0.0480 | 451,154 |
13 May 2024 | 0.0460 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 355,634 |
10 May 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 150,065 |
09 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 685 |
08 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 102,181 |
07 May 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 135,080 |
06 May 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 404,037 |
03 May 2024 | 0.0430 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 181,650 |
02 May 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 217,090 |
01 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 409,874 |
30 Apr 2024 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 5,848 |
29 Apr 2024 | 0.0440 | 0.0460 | 0.0400 | 0.0460 | 0.0460 | 606,681 |
26 Apr 2024 | 0.0450 | 0.0460 | 0.0400 | 0.0430 | 0.0430 | 540,734 |
24 Apr 2024 | 0.0430 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 1,634,671 |
23 Apr 2024 | 0.0450 | 0.0550 | 0.0370 | 0.0410 | 0.0410 | 7,490,062 |
22 Apr 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 976,749 |
19 Apr 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 335,869 |
18 Apr 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 195,701 |
17 Apr 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 30,261 |
16 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 106,253 |
15 Apr 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 80,177 |
12 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
11 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 60,000 |
10 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 111,837 |
09 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 154,800 |
08 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 13,300 |
05 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 103,100 |
04 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 490,183 |
03 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 124,496 |
02 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 261,095 |
28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Mar 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 324,404 |
26 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 Mar 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 287,383 |
22 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 70,000 |
21 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 339,317 |
20 Mar 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 716,662 |
19 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 347,125 |
18 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 248,302 |
15 Mar 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 193,014 |
14 Mar 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 122,643 |
13 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 141,300 |
12 Mar 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 32,563 |
11 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 35,060 |
08 Mar 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 308,494 |
07 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 15,000 |
06 Mar 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 24,940 |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 53,202 |
01 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 53,398 |
29 Feb 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 308,422 |
28 Feb 2024 | 0.0440 | 0.0440 | 0.0350 | 0.0420 | 0.0420 | 1,219,687 |
27 Feb 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0445 | 0.0445 | 50,000 |
26 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 157,593 |
23 Feb 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 524,625 |
22 Feb 2024 | 0.0470 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 426,222 |
21 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
20 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
19 Feb 2024 | 0.0470 | 0.0550 | 0.0470 | 0.0520 | 0.0520 | 533,959 |
16 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 50,000 |
15 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,914 |
14 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
13 Feb 2024 | 0.0520 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 157,628 |
12 Feb 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 49,164 |
09 Feb 2024 | 0.0520 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 315,453 |
08 Feb 2024 | 0.0510 | 0.0570 | 0.0510 | 0.0510 | 0.0510 | 617,668 |
07 Feb 2024 | 0.0550 | 0.0560 | 0.0500 | 0.0510 | 0.0510 | 457,624 |
06 Feb 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 537,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |