Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 130,000 |
27 Mar 2024 | 0.0520 | 0.0570 | 0.0520 | 0.0530 | 0.0530 | 61,300 |
26 Mar 2024 | 0.0460 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 116,400 |
25 Mar 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 26,700 |
22 Mar 2024 | 0.0460 | 0.0520 | 0.0460 | 0.0480 | 0.0480 | 521,800 |
21 Mar 2024 | 0.0430 | 0.0470 | 0.0430 | 0.0460 | 0.0460 | 642,800 |
20 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 126,700 |
19 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 35,000 |
18 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 499,900 |
15 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 40,000 |
14 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 25,000 |
13 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 100 |
12 Mar 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 219,000 |
11 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
08 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 565,100 |
07 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
06 Mar 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0420 | 0.0420 | 221,000 |
05 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,000 |
04 Mar 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 417,300 |
01 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
29 Feb 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 10,100 |
28 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 25,000 |
27 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
26 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,985,000 |
23 Feb 2024 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 2,200 |
22 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
21 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 300 |
20 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 98,300 |
19 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 14,100 |
16 Feb 2024 | 0.0470 | 0.0470 | 0.0400 | 0.0400 | 0.0400 | 74,400 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 15,100 |
14 Feb 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 300 |
13 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
09 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
08 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
07 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
06 Feb 2024 | 0.0440 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 2,200 |
05 Feb 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 27,000 |
02 Feb 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 150,000 |
01 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
31 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
30 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 20,000 |
29 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
26 Jan 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 6,200 |
25 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 119,000 |
24 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 11,000 |
23 Jan 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 46,700 |
22 Jan 2024 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 56,200 |
19 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
18 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 400 |
17 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 130,800 |
16 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
15 Jan 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 187,700 |
12 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 271,300 |
11 Jan 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 237,600 |
10 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
09 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 31,200 |
05 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
04 Jan 2024 | 0.0370 | 0.0460 | 0.0350 | 0.0460 | 0.0460 | 52,300 |
03 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 299,100 |
02 Jan 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 301,000 |
29 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
28 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 102,300 |
27 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 92,900 |
26 Dec 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 4,400 |
22 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,900 |
21 Dec 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 131,000 |
20 Dec 2023 | 0.0470 | 0.0530 | 0.0470 | 0.0500 | 0.0500 | 561,800 |
19 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 4,900 |
18 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
15 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
14 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,000 |
13 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
12 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
11 Dec 2023 | 0.0600 | 0.0600 | 0.0440 | 0.0440 | 0.0440 | 4,500 |
08 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 39,700 |
07 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 2,103,000 |
06 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 40,000 |
05 Dec 2023 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 118,600 |
04 Dec 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 118,900 |
01 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 1,000 |
30 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
29 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 137,000 |
28 Nov 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 552,000 |
27 Nov 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 400,000 |
24 Nov 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 265,000 |
23 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
22 Nov 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 87,000 |
21 Nov 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 3,000 |
20 Nov 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
17 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,100 |
16 Nov 2023 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 84,900 |
15 Nov 2023 | 0.0460 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 312,400 |
14 Nov 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,300 |
10 Nov 2023 | 0.0560 | 0.0560 | 0.0440 | 0.0440 | 0.0440 | 5,700 |
09 Nov 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
08 Nov 2023 | 0.0420 | 0.0580 | 0.0420 | 0.0580 | 0.0580 | 50,100 |
07 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 50,000 |
06 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |