Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 992,393 |
24 Jun 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 599,738 |
21 Jun 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 708,489 |
20 Jun 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 202,358 |
19 Jun 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 450,348 |
18 Jun 2024 | 0.0300 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 922,477 |
17 Jun 2024 | 0.0320 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 744,163 |
14 Jun 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 492,758 |
13 Jun 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 724,072 |
12 Jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 122,527 |
11 Jun 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 300,034 |
07 Jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 154,050 |
06 Jun 2024 | 0.0320 | 0.0370 | 0.0320 | 0.0370 | 0.0370 | 483,089 |
05 Jun 2024 | 0.0340 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 305,739 |
04 Jun 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 372,588 |
03 Jun 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 300,071 |
31 May 2024 | 0.0410 | 0.0410 | 0.0360 | 0.0390 | 0.0390 | 554,850 |
30 May 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 375,857 |
29 May 2024 | 0.0440 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 169,120 |
28 May 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 89,800 |
27 May 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 205,000 |
24 May 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 302,342 |
23 May 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 82,750 |
22 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 256,209 |
21 May 2024 | 0.0440 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 725,776 |
20 May 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0450 | 0.0450 | 1,178,499 |
17 May 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0490 | 0.0490 | 1,484,268 |
16 May 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 317,550 |
15 May 2024 | 0.0510 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 1,459,124 |
14 May 2024 | 0.0500 | 0.0620 | 0.0470 | 0.0490 | 0.0490 | 14,396,087 |
13 May 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 240,048 |
10 May 2024 | 0.0360 | 0.0410 | 0.0360 | 0.0410 | 0.0410 | 1,208,044 |
09 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 220,237 |
08 May 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 37,638 |
07 May 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 113,771 |
06 May 2024 | 0.0330 | 0.0410 | 0.0320 | 0.0330 | 0.0330 | 1,950,589 |
03 May 2024 | 0.0290 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 141,184 |
02 May 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 312,721 |
01 May 2024 | 0.0320 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 343,093 |
30 Apr 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 139,422 |
29 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 60,470 |
26 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
24 Apr 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 220,000 |
23 Apr 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 1,892,101 |
22 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 147,361 |
19 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 379,000 |
18 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 241,407 |
17 Apr 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 76,377 |
16 Apr 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 209,148 |
15 Apr 2024 | 0.0460 | 0.0460 | 0.0390 | 0.0410 | 0.0410 | 959,329 |
12 Apr 2024 | 0.0440 | 0.0450 | 0.0360 | 0.0450 | 0.0450 | 5,927,317 |
11 Apr 2024 | 0.0360 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 993,916 |
10 Apr 2024 | 0.0320 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 332,618 |
09 Apr 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 510,804 |
08 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 31,645 |
05 Apr 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 41,071 |
04 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 10,000 |
03 Apr 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 311,788 |
02 Apr 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 218,518 |
28 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 148,767 |
27 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 Mar 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 369,326 |
22 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 117,113 |
21 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
20 Mar 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 131,273 |
19 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 73,031 |
18 Mar 2024 | 0.0290 | 0.0340 | 0.0280 | 0.0340 | 0.0340 | 238,623 |
15 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 224,245 |
14 Mar 2024 | 0.0320 | 0.0330 | 0.0260 | 0.0320 | 0.0320 | 1,524,665 |
13 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 98,000 |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 638,007 |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 139,000 |
08 Mar 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 948,907 |
07 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,000 |
06 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 246,250 |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 766,480 |
04 Mar 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 216,188 |
01 Mar 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 275,658 |
29 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 16,000 |
28 Feb 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 510,634 |
27 Feb 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 409,134 |
26 Feb 2024 | 0.0380 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 945,262 |
23 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 170,039 |
22 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 112,714 |
21 Feb 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 295,026 |
20 Feb 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,266,118 |
19 Feb 2024 | 0.0440 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 1,079,307 |
16 Feb 2024 | 0.0430 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,423,173 |
15 Feb 2024 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 652,332 |
14 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 24,196 |
13 Feb 2024 | 0.0390 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,148,720 |
12 Feb 2024 | 0.0370 | 0.0420 | 0.0360 | 0.0380 | 0.0380 | 1,852,103 |
09 Feb 2024 | 0.0310 | 0.0390 | 0.0310 | 0.0370 | 0.0370 | 1,252,604 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 1,179,936 |
07 Feb 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0340 | 0.0340 | 871,368 |
06 Feb 2024 | 0.0390 | 0.0390 | 0.0310 | 0.0310 | 0.0310 | 2,807,659 |
05 Feb 2024 | 0.0380 | 0.0410 | 0.0370 | 0.0390 | 0.0390 | 785,469 |
02 Feb 2024 | 0.0410 | 0.0420 | 0.0370 | 0.0420 | 0.0420 | 791,309 |
01 Feb 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0410 | 0.0410 | 1,996,166 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |