Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 56,978 |
28 May 2024 | 0.0390 | 0.0390 | 0.0340 | 0.0360 | 0.0360 | 445,985 |
24 May 2024 | 0.0419 | 0.0440 | 0.0375 | 0.0390 | 0.0390 | 81,286 |
23 May 2024 | 0.0431 | 0.0431 | 0.0360 | 0.0370 | 0.0370 | 252,418 |
22 May 2024 | 0.0380 | 0.0450 | 0.0380 | 0.0430 | 0.0430 | 277,886 |
21 May 2024 | 0.0425 | 0.0430 | 0.0380 | 0.0386 | 0.0386 | 210,120 |
20 May 2024 | 0.0408 | 0.0450 | 0.0371 | 0.0425 | 0.0425 | 328,726 |
17 May 2024 | 0.0460 | 0.0476 | 0.0401 | 0.0449 | 0.0449 | 272,538 |
16 May 2024 | 0.0440 | 0.0460 | 0.0366 | 0.0450 | 0.0450 | 543,019 |
15 May 2024 | 0.0410 | 0.0440 | 0.0360 | 0.0440 | 0.0440 | 177,194 |
14 May 2024 | 0.0440 | 0.0440 | 0.0335 | 0.0340 | 0.0340 | 466,863 |
13 May 2024 | 0.0487 | 0.0487 | 0.0281 | 0.0322 | 0.0322 | 959,575 |
10 May 2024 | 0.0420 | 0.0483 | 0.0340 | 0.0420 | 0.0420 | 1,262,735 |
09 May 2024 | 0.0350 | 0.0420 | 0.0338 | 0.0400 | 0.0400 | 3,435,139 |
08 May 2024 | 0.0326 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 180,543 |
07 May 2024 | 0.0340 | 0.0350 | 0.0324 | 0.0350 | 0.0350 | 275,999 |
06 May 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 246,948 |
03 May 2024 | 0.0330 | 0.0350 | 0.0323 | 0.0323 | 0.0323 | 119,130 |
02 May 2024 | 0.0310 | 0.0350 | 0.0308 | 0.0330 | 0.0330 | 905,609 |
01 May 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0296 | 0.0296 | 191,377 |
30 Apr 2024 | 0.0295 | 0.0300 | 0.0287 | 0.0300 | 0.0300 | 432,618 |
29 Apr 2024 | 0.0295 | 0.0295 | 0.0280 | 0.0290 | 0.0290 | 319,768 |
26 Apr 2024 | 0.0275 | 0.0294 | 0.0275 | 0.0288 | 0.0288 | 285,041 |
25 Apr 2024 | 0.0261 | 0.0275 | 0.0258 | 0.0275 | 0.0275 | 140,423 |
24 Apr 2024 | 0.0234 | 0.0280 | 0.0234 | 0.0275 | 0.0275 | 216,080 |
23 Apr 2024 | 0.0222 | 0.0233 | 0.0214 | 0.0233 | 0.0233 | 222,923 |
22 Apr 2024 | 0.0227 | 0.0232 | 0.0205 | 0.0222 | 0.0222 | 204,500 |
19 Apr 2024 | 0.0240 | 0.0245 | 0.0212 | 0.0212 | 0.0212 | 232,035 |
18 Apr 2024 | 0.0211 | 0.0222 | 0.0211 | 0.0222 | 0.0222 | 30,000 |
17 Apr 2024 | 0.0220 | 0.0240 | 0.0197 | 0.0200 | 0.0200 | 344,638 |
16 Apr 2024 | 0.0240 | 0.0240 | 0.0228 | 0.0228 | 0.0228 | 82,000 |
15 Apr 2024 | 0.0239 | 0.0239 | 0.0220 | 0.0220 | 0.0220 | 181,700 |
12 Apr 2024 | 0.0244 | 0.0244 | 0.0225 | 0.0225 | 0.0225 | 24,306 |
11 Apr 2024 | 0.0215 | 0.0240 | 0.0195 | 0.0198 | 0.0198 | 587,912 |
10 Apr 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 67,288 |
09 Apr 2024 | 0.0214 | 0.0219 | 0.0210 | 0.0219 | 0.0219 | 30,160 |
08 Apr 2024 | 0.0231 | 0.0240 | 0.0185 | 0.0200 | 0.0200 | 993,822 |
05 Apr 2024 | 0.0235 | 0.0236 | 0.0195 | 0.0210 | 0.0210 | 317,794 |
04 Apr 2024 | 0.0220 | 0.0237 | 0.0198 | 0.0237 | 0.0237 | 538,059 |
03 Apr 2024 | 0.0187 | 0.0230 | 0.0187 | 0.0215 | 0.0215 | 641,000 |
02 Apr 2024 | 0.0207 | 0.0230 | 0.0195 | 0.0195 | 0.0195 | 57,915 |
01 Apr 2024 | 0.0181 | 0.0223 | 0.0181 | 0.0195 | 0.0195 | 157,571 |
28 Mar 2024 | 0.0237 | 0.0281 | 0.0167 | 0.0209 | 0.0209 | 1,063,666 |
27 Mar 2024 | 0.0167 | 0.0312 | 0.0160 | 0.0250 | 0.0250 | 4,541,995 |
26 Mar 2024 | 0.0169 | 0.0170 | 0.0131 | 0.0170 | 0.0170 | 488,900 |
25 Mar 2024 | 0.0144 | 0.0170 | 0.0132 | 0.0169 | 0.0169 | 537,011 |
22 Mar 2024 | 0.0094 | 0.0135 | 0.0094 | 0.0135 | 0.0135 | 355,300 |
21 Mar 2024 | 0.0105 | 0.0115 | 0.0100 | 0.0100 | 0.0100 | 366,600 |
20 Mar 2024 | 0.0120 | 0.0155 | 0.0099 | 0.0105 | 0.0105 | 526,646 |
19 Mar 2024 | 0.0120 | 0.0160 | 0.0120 | 0.0160 | 0.0160 | 437,314 |
18 Mar 2024 | 0.0120 | 0.0120 | 0.0113 | 0.0113 | 0.0113 | 209,384 |
15 Mar 2024 | 0.0120 | 0.0140 | 0.0116 | 0.0116 | 0.0116 | 250,176 |
14 Mar 2024 | 0.0135 | 0.0170 | 0.0095 | 0.0120 | 0.0120 | 1,147,565 |
13 Mar 2024 | 0.0200 | 0.0200 | 0.0130 | 0.0130 | 0.0130 | 175,000 |
12 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 331,886 |
11 Mar 2024 | 0.0167 | 0.0179 | 0.0111 | 0.0175 | 0.0175 | 800,854 |
08 Mar 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 119,000 |
07 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0175 | 0.0175 | 57,238 |
06 Mar 2024 | 0.0200 | 0.0220 | 0.0125 | 0.0156 | 0.0156 | 665,127 |
05 Mar 2024 | 0.0178 | 0.0178 | 0.0155 | 0.0178 | 0.0178 | 97,730 |
04 Mar 2024 | 0.0198 | 0.0198 | 0.0153 | 0.0180 | 0.0180 | 65,631 |
01 Mar 2024 | 0.0154 | 0.0160 | 0.0146 | 0.0160 | 0.0160 | 403,342 |
29 Feb 2024 | 0.0145 | 0.0154 | 0.0145 | 0.0154 | 0.0154 | 205,568 |
28 Feb 2024 | 0.0140 | 0.0200 | 0.0126 | 0.0146 | 0.0146 | 663,341 |
27 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
26 Feb 2024 | 0.0148 | 0.0148 | 0.0110 | 0.0110 | 0.0110 | 148,362 |
23 Feb 2024 | 0.0129 | 0.0138 | 0.0129 | 0.0129 | 0.0129 | 41,362 |
22 Feb 2024 | 0.0099 | 0.0115 | 0.0082 | 0.0115 | 0.0115 | 141,670 |
21 Feb 2024 | 0.0099 | 0.0115 | 0.0082 | 0.0115 | 0.0115 | 321,164 |
20 Feb 2024 | 0.0111 | 0.0115 | 0.0100 | 0.0100 | 0.0100 | 223,651 |
16 Feb 2024 | 0.0118 | 0.0118 | 0.0100 | 0.0118 | 0.0118 | 499,031 |
15 Feb 2024 | 0.0160 | 0.0160 | 0.0101 | 0.0117 | 0.0117 | 882,567 |
14 Feb 2024 | 0.0200 | 0.0200 | 0.0145 | 0.0160 | 0.0160 | 113,836 |
13 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
12 Feb 2024 | 0.0190 | 0.0210 | 0.0160 | 0.0170 | 0.0170 | 535,500 |
09 Feb 2024 | 0.0170 | 0.0220 | 0.0145 | 0.0190 | 0.0190 | 1,970,506 |
08 Feb 2024 | 0.0089 | 0.0225 | 0.0082 | 0.0180 | 0.0180 | 2,805,232 |
07 Feb 2024 | 0.0052 | 0.0075 | 0.0047 | 0.0075 | 0.0075 | 801,657 |
06 Feb 2024 | 0.0049 | 0.0050 | 0.0046 | 0.0048 | 0.0048 | 905,576 |
05 Feb 2024 | 0.0052 | 0.0052 | 0.0049 | 0.0052 | 0.0052 | 1,412,880 |
02 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
31 Jan 2024 | 0.0052 | 0.0052 | 0.0050 | 0.0050 | 0.0050 | 30,000 |
30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
29 Jan 2024 | 0.0050 | 0.0055 | 0.0049 | 0.0050 | 0.0050 | 304,333 |
26 Jan 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
25 Jan 2024 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 300 |
24 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
23 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Jan 2024 | 0.0053 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 291,900 |
19 Jan 2024 | 0.0044 | 0.0050 | 0.0044 | 0.0050 | 0.0050 | 100,100 |
18 Jan 2024 | 0.0051 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 444,333 |
17 Jan 2024 | 0.0053 | 0.0062 | 0.0052 | 0.0060 | 0.0060 | 741,600 |
16 Jan 2024 | 0.0085 | 0.0085 | 0.0075 | 0.0075 | 0.0075 | 30,000 |
12 Jan 2024 | 0.0077 | 0.0080 | 0.0077 | 0.0080 | 0.0080 | 430,000 |
11 Jan 2024 | 0.0077 | 0.0080 | 0.0077 | 0.0080 | 0.0080 | 50,000 |
10 Jan 2024 | 0.0075 | 0.0077 | 0.0070 | 0.0077 | 0.0077 | 211,100 |
09 Jan 2024 | 0.0052 | 0.0070 | 0.0052 | 0.0070 | 0.0070 | 404,900 |
08 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 109,014 |
05 Jan 2024 | 0.0062 | 0.0062 | 0.0053 | 0.0053 | 0.0053 | 167,427 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |