Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 100,500 |
07 May 2024 | 0.0360 | 0.0370 | 0.0300 | 0.0370 | 0.0370 | 52,400 |
06 May 2024 | 0.0280 | 0.0440 | 0.0270 | 0.0410 | 0.0410 | 194,200 |
03 May 2024 | 0.0330 | 0.0380 | 0.0270 | 0.0380 | 0.0380 | 341,900 |
02 May 2024 | 0.0330 | 0.0330 | 0.0270 | 0.0330 | 0.0330 | 247,100 |
01 May 2024 | 0.0460 | 0.0460 | 0.0270 | 0.0330 | 0.0330 | 488,700 |
30 Apr 2024 | 0.0330 | 0.0470 | 0.0290 | 0.0380 | 0.0380 | 753,300 |
29 Apr 2024 | 0.0300 | 0.0380 | 0.0300 | 0.0300 | 0.0300 | 329,500 |
26 Apr 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 97,900 |
25 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 15,000 |
24 Apr 2024 | 0.0390 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 15,000 |
23 Apr 2024 | 0.0400 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 143,100 |
22 Apr 2024 | 0.0520 | 0.0520 | 0.0400 | 0.0400 | 0.0400 | 7,200 |
19 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
18 Apr 2024 | 0.0400 | 0.0480 | 0.0400 | 0.0480 | 0.0480 | 1,500 |
17 Apr 2024 | 0.0460 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 1,100 |
16 Apr 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 200 |
15 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 3,600 |
12 Apr 2024 | 0.0400 | 0.0530 | 0.0400 | 0.0460 | 0.0460 | 109,700 |
11 Apr 2024 | 0.0430 | 0.0530 | 0.0400 | 0.0520 | 0.0520 | 119,700 |
10 Apr 2024 | 0.0430 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 15,000 |
09 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100 |
08 Apr 2024 | 0.0530 | 0.0530 | 0.0430 | 0.0430 | 0.0430 | 7,500 |
05 Apr 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 3,000 |
04 Apr 2024 | 0.0570 | 0.0570 | 0.0400 | 0.0400 | 0.0400 | 88,800 |
03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
02 Apr 2024 | 0.0530 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 86,200 |
01 Apr 2024 | 0.0540 | 0.0570 | 0.0490 | 0.0500 | 0.0500 | 46,200 |
28 Mar 2024 | 0.0470 | 0.0540 | 0.0400 | 0.0540 | 0.0540 | 6,000 |
27 Mar 2024 | 0.0500 | 0.0540 | 0.0400 | 0.0540 | 0.0540 | 63,400 |
26 Mar 2024 | 0.0400 | 0.0480 | 0.0400 | 0.0450 | 0.0450 | 59,000 |
25 Mar 2024 | 0.0350 | 0.0490 | 0.0350 | 0.0460 | 0.0460 | 79,800 |
22 Mar 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 31,300 |
21 Mar 2024 | 0.0320 | 0.0500 | 0.0320 | 0.0400 | 0.0400 | 65,300 |
20 Mar 2024 | 0.0520 | 0.0520 | 0.0400 | 0.0410 | 0.0410 | 88,300 |
19 Mar 2024 | 0.0520 | 0.0520 | 0.0460 | 0.0520 | 0.0520 | 45,200 |
18 Mar 2024 | 0.0500 | 0.0510 | 0.0390 | 0.0410 | 0.0410 | 51,200 |
15 Mar 2024 | 0.0370 | 0.0490 | 0.0370 | 0.0490 | 0.0490 | 12,000 |
14 Mar 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 3,700 |
13 Mar 2024 | 0.0320 | 0.0540 | 0.0320 | 0.0440 | 0.0440 | 35,900 |
12 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 51,600 |
11 Mar 2024 | 0.0330 | 0.0420 | 0.0330 | 0.0410 | 0.0410 | 44,800 |
08 Mar 2024 | 0.0410 | 0.0420 | 0.0300 | 0.0330 | 0.0330 | 68,400 |
07 Mar 2024 | 0.0420 | 0.0480 | 0.0410 | 0.0480 | 0.0480 | 53,700 |
06 Mar 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0410 | 0.0410 | 3,600 |
05 Mar 2024 | 0.0420 | 0.0480 | 0.0400 | 0.0450 | 0.0450 | 80,600 |
04 Mar 2024 | 0.0370 | 0.0490 | 0.0370 | 0.0410 | 0.0410 | 114,400 |
01 Mar 2024 | 0.0370 | 0.0490 | 0.0340 | 0.0490 | 0.0490 | 75,200 |
29 Feb 2024 | 0.0460 | 0.0460 | 0.0350 | 0.0350 | 0.0350 | 500 |
28 Feb 2024 | 0.0510 | 0.0510 | 0.0380 | 0.0450 | 0.0450 | 114,400 |
27 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,500 |
26 Feb 2024 | 0.0360 | 0.0470 | 0.0350 | 0.0470 | 0.0470 | 414,400 |
23 Feb 2024 | 0.0350 | 0.0440 | 0.0350 | 0.0400 | 0.0400 | 58,100 |
22 Feb 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0480 | 0.0480 | 103,500 |
21 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 6,100 |
20 Feb 2024 | 0.0530 | 0.0560 | 0.0500 | 0.0520 | 0.0520 | 39,300 |
16 Feb 2024 | 0.0540 | 0.0660 | 0.0500 | 0.0540 | 0.0540 | 81,300 |
15 Feb 2024 | 0.0590 | 0.0590 | 0.0480 | 0.0590 | 0.0590 | 146,800 |
14 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
13 Feb 2024 | 0.0740 | 0.0740 | 0.0460 | 0.0460 | 0.0460 | 127,300 |
12 Feb 2024 | 0.0740 | 0.0740 | 0.0550 | 0.0560 | 0.0560 | 99,500 |
09 Feb 2024 | 0.0710 | 0.0730 | 0.0550 | 0.0620 | 0.0620 | 54,300 |
08 Feb 2024 | 0.0660 | 0.0730 | 0.0550 | 0.0710 | 0.0710 | 422,300 |
07 Feb 2024 | 0.0640 | 0.0790 | 0.0640 | 0.0660 | 0.0660 | 162,200 |
06 Feb 2024 | 0.0710 | 0.0740 | 0.0660 | 0.0670 | 0.0670 | 334,100 |
05 Feb 2024 | 0.0690 | 0.0720 | 0.0670 | 0.0710 | 0.0710 | 228,300 |
02 Feb 2024 | 0.0570 | 0.0720 | 0.0460 | 0.0700 | 0.0700 | 428,200 |
01 Feb 2024 | 0.0640 | 0.0670 | 0.0560 | 0.0580 | 0.0580 | 251,700 |
31 Jan 2024 | 0.0520 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 489,900 |
30 Jan 2024 | 0.0450 | 0.0590 | 0.0450 | 0.0450 | 0.0450 | 360,900 |
29 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 65,600 |
26 Jan 2024 | 0.0370 | 0.0520 | 0.0370 | 0.0460 | 0.0460 | 52,500 |
25 Jan 2024 | 0.0460 | 0.0520 | 0.0460 | 0.0480 | 0.0480 | 334,300 |
24 Jan 2024 | 0.0380 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 334,700 |
23 Jan 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 43,400 |
22 Jan 2024 | 0.0380 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 8,700 |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0330 | 0.0330 | 25,900 |
18 Jan 2024 | 0.0380 | 0.0440 | 0.0300 | 0.0360 | 0.0360 | 185,600 |
17 Jan 2024 | 0.0400 | 0.0400 | 0.0340 | 0.0370 | 0.0370 | 92,700 |
16 Jan 2024 | 0.0290 | 0.0420 | 0.0290 | 0.0310 | 0.0310 | 227,300 |
12 Jan 2024 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 22,800 |
11 Jan 2024 | 0.0310 | 0.0400 | 0.0310 | 0.0350 | 0.0350 | 100,000 |
10 Jan 2024 | 0.0310 | 0.0420 | 0.0310 | 0.0420 | 0.0420 | 141,100 |
09 Jan 2024 | 0.0310 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 68,600 |
08 Jan 2024 | 0.0310 | 0.0400 | 0.0310 | 0.0350 | 0.0350 | 91,100 |
05 Jan 2024 | 0.0400 | 0.0490 | 0.0350 | 0.0350 | 0.0350 | 48,800 |
04 Jan 2024 | 0.0410 | 0.0450 | 0.0310 | 0.0310 | 0.0310 | 118,300 |
03 Jan 2024 | 0.0310 | 0.0420 | 0.0310 | 0.0350 | 0.0350 | 87,900 |
02 Jan 2024 | 0.0230 | 0.0380 | 0.0190 | 0.0310 | 0.0310 | 261,000 |
29 Dec 2023 | 0.0220 | 0.0250 | 0.0190 | 0.0210 | 0.0210 | 109,600 |
28 Dec 2023 | 0.0240 | 0.0270 | 0.0220 | 0.0220 | 0.0220 | 71,400 |
27 Dec 2023 | 0.0250 | 0.0250 | 0.0190 | 0.0240 | 0.0240 | 157,400 |
26 Dec 2023 | 0.0300 | 0.0400 | 0.0250 | 0.0290 | 0.0290 | 63,100 |
22 Dec 2023 | 0.0230 | 0.0300 | 0.0210 | 0.0230 | 0.0230 | 158,400 |
21 Dec 2023 | 0.0190 | 0.0230 | 0.0150 | 0.0200 | 0.0200 | 165,000 |
20 Dec 2023 | 0.0170 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 468,400 |
19 Dec 2023 | 0.0250 | 0.0250 | 0.0150 | 0.0170 | 0.0170 | 114,200 |
18 Dec 2023 | 0.0250 | 0.0340 | 0.0250 | 0.0250 | 0.0250 | 22,100 |
15 Dec 2023 | 0.0350 | 0.0350 | 0.0190 | 0.0260 | 0.0260 | 95,100 |
14 Dec 2023 | 0.0520 | 0.0520 | 0.0220 | 0.0370 | 0.0370 | 136,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |