Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0175 | 0.0200 | 0.0172 | 0.0172 | 0.0172 | 28,300 |
30 Apr 2024 | 0.0169 | 0.0201 | 0.0169 | 0.0200 | 0.0200 | 131,100 |
29 Apr 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 100 |
26 Apr 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 1,000 |
25 Apr 2024 | 0.0185 | 0.0185 | 0.0169 | 0.0169 | 0.0169 | 26,800 |
24 Apr 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0169 | 0.0169 | 25,200 |
23 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 32,000 |
22 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,600 |
19 Apr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 600 |
18 Apr 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 6,900 |
17 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
16 Apr 2024 | 0.0188 | 0.0200 | 0.0188 | 0.0200 | 0.0200 | 2,000 |
15 Apr 2024 | 0.0160 | 0.0188 | 0.0160 | 0.0188 | 0.0188 | 44,600 |
12 Apr 2024 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 300 |
11 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 100 |
10 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 1,500 |
09 Apr 2024 | 0.0190 | 0.0193 | 0.0190 | 0.0193 | 0.0193 | 5,200 |
08 Apr 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 32,800 |
05 Apr 2024 | 0.0200 | 0.0200 | 0.0185 | 0.0185 | 0.0185 | 90,300 |
04 Apr 2024 | 0.0195 | 0.0217 | 0.0185 | 0.0185 | 0.0185 | 14,000 |
03 Apr 2024 | 0.0220 | 0.0223 | 0.0220 | 0.0223 | 0.0223 | 2,700 |
02 Apr 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 5,000 |
01 Apr 2024 | 0.0250 | 0.0250 | 0.0195 | 0.0208 | 0.0208 | 31,000 |
28 Mar 2024 | 0.0223 | 0.0223 | 0.0203 | 0.0223 | 0.0223 | 12,500 |
27 Mar 2024 | 0.0196 | 0.0223 | 0.0193 | 0.0223 | 0.0223 | 103,400 |
26 Mar 2024 | 0.0190 | 0.0285 | 0.0185 | 0.0285 | 0.0285 | 22,100 |
25 Mar 2024 | 0.0185 | 0.0202 | 0.0185 | 0.0202 | 0.0202 | 9,100 |
22 Mar 2024 | 0.0185 | 0.0219 | 0.0185 | 0.0219 | 0.0219 | 27,600 |
21 Mar 2024 | 0.0190 | 0.0191 | 0.0185 | 0.0186 | 0.0186 | 127,900 |
20 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,400 |
19 Mar 2024 | 0.0220 | 0.0220 | 0.0194 | 0.0194 | 0.0194 | 3,400 |
18 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 5,100 |
15 Mar 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 3,000 |
14 Mar 2024 | 0.0170 | 0.0209 | 0.0170 | 0.0185 | 0.0185 | 63,800 |
13 Mar 2024 | 0.0169 | 0.0204 | 0.0169 | 0.0204 | 0.0204 | 5,100 |
12 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,000 |
11 Mar 2024 | 0.0162 | 0.0238 | 0.0162 | 0.0204 | 0.0204 | 8,200 |
08 Mar 2024 | 0.0239 | 0.0239 | 0.0171 | 0.0239 | 0.0239 | 11,100 |
07 Mar 2024 | 0.0162 | 0.0238 | 0.0162 | 0.0238 | 0.0238 | 3,400 |
06 Mar 2024 | 0.0279 | 0.0279 | 0.0157 | 0.0157 | 0.0157 | 3,900 |
05 Mar 2024 | 0.0158 | 0.0235 | 0.0158 | 0.0235 | 0.0235 | 3,500 |
04 Mar 2024 | 0.0185 | 0.0200 | 0.0158 | 0.0158 | 0.0158 | 1,900 |
01 Mar 2024 | 0.0200 | 0.0200 | 0.0171 | 0.0171 | 0.0171 | 2,200 |
29 Feb 2024 | 0.0209 | 0.0225 | 0.0194 | 0.0225 | 0.0225 | 36,900 |
28 Feb 2024 | 0.0153 | 0.0240 | 0.0153 | 0.0240 | 0.0240 | 3,300 |
27 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0206 | 0.0206 | 59,900 |
26 Feb 2024 | 0.0152 | 0.0247 | 0.0152 | 0.0247 | 0.0247 | 11,800 |
23 Feb 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 4,600 |
22 Feb 2024 | 0.0200 | 0.0247 | 0.0200 | 0.0228 | 0.0228 | 3,600 |
21 Feb 2024 | 0.0200 | 0.0247 | 0.0200 | 0.0247 | 0.0247 | 10,800 |
20 Feb 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0247 | 0.0247 | 10,500 |
16 Feb 2024 | 0.0200 | 0.0272 | 0.0200 | 0.0272 | 0.0272 | 3,100 |
15 Feb 2024 | 0.0246 | 0.0246 | 0.0230 | 0.0230 | 0.0230 | 11,800 |
14 Feb 2024 | 0.0201 | 0.0249 | 0.0201 | 0.0248 | 0.0248 | 23,000 |
13 Feb 2024 | 0.0201 | 0.0299 | 0.0201 | 0.0299 | 0.0299 | 2,100 |
12 Feb 2024 | 0.0201 | 0.0212 | 0.0201 | 0.0212 | 0.0212 | 11,800 |
09 Feb 2024 | 0.0201 | 0.0250 | 0.0201 | 0.0250 | 0.0250 | 800 |
08 Feb 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 30,100 |
07 Feb 2024 | 0.0297 | 0.0297 | 0.0267 | 0.0267 | 0.0267 | 6,700 |
06 Feb 2024 | 0.0200 | 0.0250 | 0.0198 | 0.0249 | 0.0249 | 12,500 |
05 Feb 2024 | 0.0197 | 0.0247 | 0.0197 | 0.0198 | 0.0198 | 8,000 |
02 Feb 2024 | 0.0247 | 0.0260 | 0.0247 | 0.0260 | 0.0260 | 10,300 |
01 Feb 2024 | 0.0160 | 0.0297 | 0.0160 | 0.0297 | 0.0297 | 4,000 |
31 Jan 2024 | 0.0298 | 0.0298 | 0.0198 | 0.0198 | 0.0198 | 46,600 |
30 Jan 2024 | 0.0200 | 0.0234 | 0.0200 | 0.0234 | 0.0234 | 4,200 |
29 Jan 2024 | 0.0249 | 0.0249 | 0.0215 | 0.0215 | 0.0215 | 700 |
26 Jan 2024 | 0.0198 | 0.0225 | 0.0198 | 0.0225 | 0.0225 | 200 |
25 Jan 2024 | 0.0198 | 0.0223 | 0.0198 | 0.0223 | 0.0223 | 600 |
24 Jan 2024 | 0.0198 | 0.0249 | 0.0198 | 0.0198 | 0.0198 | 23,900 |
23 Jan 2024 | 0.0223 | 0.0248 | 0.0197 | 0.0197 | 0.0197 | 7,000 |
22 Jan 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 4,500 |
19 Jan 2024 | 0.0196 | 0.0248 | 0.0196 | 0.0197 | 0.0197 | 14,500 |
18 Jan 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 2,800 |
17 Jan 2024 | 0.0195 | 0.0250 | 0.0195 | 0.0248 | 0.0248 | 101,300 |
16 Jan 2024 | 0.0196 | 0.0196 | 0.0195 | 0.0195 | 0.0195 | 2,300 |
12 Jan 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
11 Jan 2024 | 0.0180 | 0.0196 | 0.0180 | 0.0196 | 0.0196 | 90,700 |
10 Jan 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
09 Jan 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 2,700 |
08 Jan 2024 | 0.0151 | 0.0155 | 0.0151 | 0.0155 | 0.0155 | 1,300 |
05 Jan 2024 | 0.0155 | 0.0156 | 0.0155 | 0.0156 | 0.0156 | 6,100 |
04 Jan 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 400 |
03 Jan 2024 | 0.0157 | 0.0174 | 0.0157 | 0.0174 | 0.0174 | 11,800 |
02 Jan 2024 | 0.0157 | 0.0174 | 0.0157 | 0.0174 | 0.0174 | 15,000 |
29 Dec 2023 | 0.0155 | 0.0181 | 0.0155 | 0.0181 | 0.0181 | 12,400 |
28 Dec 2023 | 0.0151 | 0.0173 | 0.0151 | 0.0173 | 0.0173 | 3,400 |
27 Dec 2023 | 0.0160 | 0.0178 | 0.0151 | 0.0151 | 0.0151 | 144,500 |
26 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,900 |
22 Dec 2023 | 0.0209 | 0.0209 | 0.0160 | 0.0200 | 0.0200 | 40,600 |
21 Dec 2023 | 0.0230 | 0.0230 | 0.0188 | 0.0230 | 0.0230 | 111,000 |
20 Dec 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,400 |
19 Dec 2023 | 0.0211 | 0.0215 | 0.0200 | 0.0215 | 0.0215 | 12,500 |
18 Dec 2023 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 700 |
15 Dec 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0215 | 0.0215 | 18,600 |
14 Dec 2023 | 0.0215 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 5,300 |
13 Dec 2023 | 0.0194 | 0.0230 | 0.0194 | 0.0215 | 0.0215 | 35,700 |
12 Dec 2023 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 500 |
11 Dec 2023 | 0.0180 | 0.0185 | 0.0180 | 0.0181 | 0.0181 | 6,800 |
08 Dec 2023 | 0.0175 | 0.0200 | 0.0175 | 0.0175 | 0.0175 | 20,700 |
07 Dec 2023 | 0.0213 | 0.0213 | 0.0179 | 0.0213 | 0.0213 | 28,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |