Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0278 | 0.0283 | 0.0240 | 0.0240 | 0.0240 | 49,691 |
09 May 2024 | 0.0297 | 0.0297 | 0.0262 | 0.0273 | 0.0273 | 152,126 |
08 May 2024 | 0.0298 | 0.0298 | 0.0200 | 0.0296 | 0.0296 | 46,758 |
07 May 2024 | 0.0300 | 0.0300 | 0.0204 | 0.0204 | 0.0204 | 87,547 |
06 May 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
03 May 2024 | 0.0203 | 0.0251 | 0.0203 | 0.0203 | 0.0203 | 2,665 |
02 May 2024 | 0.0260 | 0.0260 | 0.0201 | 0.0201 | 0.0201 | 1,024 |
01 May 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0280 | 0.0280 | 53,628 |
30 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
29 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
26 Apr 2024 | 0.0224 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 13,621 |
25 Apr 2024 | 0.0200 | 0.0280 | 0.0200 | 0.0280 | 0.0280 | 10,216 |
24 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,395 |
23 Apr 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 1,992 |
22 Apr 2024 | 0.0279 | 0.0286 | 0.0200 | 0.0228 | 0.0228 | 192,474 |
19 Apr 2024 | 0.0300 | 0.0300 | 0.0270 | 0.0279 | 0.0279 | 13,671 |
18 Apr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
17 Apr 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 268 |
16 Apr 2024 | 0.0280 | 0.0285 | 0.0260 | 0.0285 | 0.0285 | 44,083 |
15 Apr 2024 | 0.0255 | 0.0255 | 0.0210 | 0.0211 | 0.0211 | 4,961 |
12 Apr 2024 | 0.0300 | 0.0300 | 0.0255 | 0.0255 | 0.0255 | 57,513 |
11 Apr 2024 | 0.0260 | 0.0300 | 0.0220 | 0.0245 | 0.0245 | 47,249 |
10 Apr 2024 | 0.0300 | 0.0300 | 0.0211 | 0.0211 | 0.0211 | 25,378 |
09 Apr 2024 | 0.0200 | 0.0262 | 0.0200 | 0.0230 | 0.0230 | 67,915 |
08 Apr 2024 | 0.0190 | 0.0213 | 0.0190 | 0.0213 | 0.0213 | 11,025 |
05 Apr 2024 | 0.0224 | 0.0225 | 0.0206 | 0.0223 | 0.0223 | 69,588 |
04 Apr 2024 | 0.0212 | 0.0212 | 0.0200 | 0.0212 | 0.0212 | 5,942 |
03 Apr 2024 | 0.0226 | 0.0226 | 0.0200 | 0.0200 | 0.0200 | 32,840 |
02 Apr 2024 | 0.0190 | 0.0227 | 0.0190 | 0.0218 | 0.0218 | 69,173 |
01 Apr 2024 | 0.0200 | 0.0200 | 0.0162 | 0.0180 | 0.0180 | 43,367 |
28 Mar 2024 | 0.0167 | 0.0227 | 0.0167 | 0.0180 | 0.0180 | 60,912 |
27 Mar 2024 | 0.0166 | 0.0198 | 0.0166 | 0.0167 | 0.0167 | 105,101 |
26 Mar 2024 | 0.0269 | 0.0269 | 0.0166 | 0.0166 | 0.0166 | 49,784 |
25 Mar 2024 | 0.0223 | 0.0223 | 0.0175 | 0.0192 | 0.0192 | 9,700 |
22 Mar 2024 | 0.0160 | 0.0280 | 0.0160 | 0.0164 | 0.0164 | 53,885 |
21 Mar 2024 | 0.0160 | 0.0205 | 0.0160 | 0.0205 | 0.0205 | 82,262 |
20 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 300 |
19 Mar 2024 | 0.0160 | 0.0185 | 0.0160 | 0.0160 | 0.0160 | 10,204 |
18 Mar 2024 | 0.0160 | 0.0216 | 0.0160 | 0.0160 | 0.0160 | 1,544 |
15 Mar 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 2,850 |
14 Mar 2024 | 0.0216 | 0.0216 | 0.0180 | 0.0213 | 0.0213 | 11,562 |
13 Mar 2024 | 0.0186 | 0.0201 | 0.0161 | 0.0161 | 0.0161 | 10,759 |
12 Mar 2024 | 0.0201 | 0.0201 | 0.0200 | 0.0200 | 0.0200 | 415 |
11 Mar 2024 | 0.0200 | 0.0220 | 0.0198 | 0.0198 | 0.0198 | 106,476 |
08 Mar 2024 | 0.0182 | 0.0182 | 0.0175 | 0.0180 | 0.0180 | 3,375 |
07 Mar 2024 | 0.0164 | 0.0182 | 0.0164 | 0.0180 | 0.0180 | 3,504 |
06 Mar 2024 | 0.0182 | 0.0189 | 0.0180 | 0.0180 | 0.0180 | 5,300 |
05 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 4,840 |
04 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 13,434 |
01 Mar 2024 | 0.0193 | 0.0200 | 0.0186 | 0.0193 | 0.0193 | 35,500 |
29 Feb 2024 | 0.0185 | 0.0193 | 0.0185 | 0.0188 | 0.0188 | 4,381 |
28 Feb 2024 | 0.0174 | 0.0188 | 0.0160 | 0.0188 | 0.0188 | 28,601 |
27 Feb 2024 | 0.0160 | 0.0174 | 0.0160 | 0.0160 | 0.0160 | 9,716 |
26 Feb 2024 | 0.0166 | 0.0198 | 0.0160 | 0.0160 | 0.0160 | 62,027 |
23 Feb 2024 | 0.0168 | 0.0224 | 0.0166 | 0.0166 | 0.0166 | 14,367 |
22 Feb 2024 | 0.0236 | 0.0253 | 0.0170 | 0.0170 | 0.0170 | 7,067 |
21 Feb 2024 | 0.0166 | 0.0187 | 0.0166 | 0.0170 | 0.0170 | 1,791 |
20 Feb 2024 | 0.0234 | 0.0234 | 0.0170 | 0.0170 | 0.0170 | 5,314 |
16 Feb 2024 | 0.0238 | 0.0238 | 0.0201 | 0.0210 | 0.0210 | 35,636 |
15 Feb 2024 | 0.0238 | 0.0238 | 0.0164 | 0.0164 | 0.0164 | 15,204 |
14 Feb 2024 | 0.0200 | 0.0200 | 0.0165 | 0.0165 | 0.0165 | 601 |
13 Feb 2024 | 0.0200 | 0.0200 | 0.0167 | 0.0167 | 0.0167 | 607 |
12 Feb 2024 | 0.0160 | 0.0235 | 0.0160 | 0.0209 | 0.0209 | 25,959 |
09 Feb 2024 | 0.0160 | 0.0198 | 0.0160 | 0.0165 | 0.0165 | 574 |
08 Feb 2024 | 0.0165 | 0.0198 | 0.0165 | 0.0165 | 0.0165 | 3,601 |
07 Feb 2024 | 0.0240 | 0.0240 | 0.0160 | 0.0160 | 0.0160 | 7,047 |
06 Feb 2024 | 0.0165 | 0.0184 | 0.0160 | 0.0160 | 0.0160 | 848 |
05 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,519 |
02 Feb 2024 | 0.0176 | 0.0208 | 0.0176 | 0.0208 | 0.0208 | 9,011 |
01 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 10,286 |
31 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 675 |
30 Jan 2024 | 0.0237 | 0.0237 | 0.0230 | 0.0230 | 0.0230 | 473 |
29 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0239 | 0.0239 | 68,156 |
26 Jan 2024 | 0.0175 | 0.0258 | 0.0175 | 0.0249 | 0.0249 | 203,370 |
25 Jan 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 103,259 |
24 Jan 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 23,024 |
23 Jan 2024 | 0.0204 | 0.0204 | 0.0190 | 0.0190 | 0.0190 | 19,322 |
22 Jan 2024 | 0.0161 | 0.0220 | 0.0161 | 0.0210 | 0.0210 | 54,532 |
19 Jan 2024 | 0.0191 | 0.0191 | 0.0170 | 0.0170 | 0.0170 | 250 |
18 Jan 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 1,647 |
17 Jan 2024 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 627 |
16 Jan 2024 | 0.0163 | 0.0220 | 0.0161 | 0.0200 | 0.0200 | 63,269 |
12 Jan 2024 | 0.0167 | 0.0202 | 0.0167 | 0.0167 | 0.0167 | 29,717 |
11 Jan 2024 | 0.0167 | 0.0194 | 0.0167 | 0.0167 | 0.0167 | 5,006 |
10 Jan 2024 | 0.0167 | 0.0221 | 0.0167 | 0.0167 | 0.0167 | 12,185 |
09 Jan 2024 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 0.0184 | 218 |
08 Jan 2024 | 0.0164 | 0.0221 | 0.0164 | 0.0168 | 0.0168 | 3,252 |
05 Jan 2024 | 0.0163 | 0.0221 | 0.0163 | 0.0211 | 0.0211 | 116,710 |
04 Jan 2024 | 0.0165 | 0.0192 | 0.0164 | 0.0170 | 0.0170 | 128,838 |
03 Jan 2024 | 0.0220 | 0.0227 | 0.0164 | 0.0200 | 0.0200 | 146,829 |
02 Jan 2024 | 0.0201 | 0.0244 | 0.0201 | 0.0226 | 0.0226 | 7,102 |
29 Dec 2023 | 0.0204 | 0.0279 | 0.0204 | 0.0222 | 0.0222 | 146,330 |
28 Dec 2023 | 0.0201 | 0.0280 | 0.0201 | 0.0215 | 0.0215 | 224,836 |
27 Dec 2023 | 0.0251 | 0.0290 | 0.0200 | 0.0250 | 0.0250 | 85,522 |
26 Dec 2023 | 0.0255 | 0.0290 | 0.0251 | 0.0251 | 0.0251 | 115,972 |
22 Dec 2023 | 0.0369 | 0.0369 | 0.0270 | 0.0272 | 0.0272 | 118,383 |
21 Dec 2023 | 0.0255 | 0.0314 | 0.0255 | 0.0314 | 0.0314 | 12,891 |
20 Dec 2023 | 0.0270 | 0.0270 | 0.0255 | 0.0255 | 0.0255 | 362 |
19 Dec 2023 | 0.0251 | 0.0396 | 0.0251 | 0.0257 | 0.0257 | 35,328 |
18 Dec 2023 | 0.0222 | 0.0332 | 0.0222 | 0.0332 | 0.0332 | 116,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |