Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.041 | 0.041 | 0.040 | 0.041 | 0.041 | 2,280,000 |
29 Apr 2024 | 0.046 | 0.046 | 0.040 | 0.041 | 0.041 | 2,360,000 |
26 Apr 2024 | 0.041 | 0.043 | 0.041 | 0.043 | 0.043 | 3,072,000 |
25 Apr 2024 | 0.041 | 0.044 | 0.041 | 0.044 | 0.044 | 2,280,000 |
24 Apr 2024 | 0.044 | 0.044 | 0.041 | 0.043 | 0.043 | 4,232,000 |
23 Apr 2024 | 0.044 | 0.044 | 0.040 | 0.043 | 0.043 | 2,312,000 |
22 Apr 2024 | 0.040 | 0.044 | 0.040 | 0.042 | 0.042 | 2,432,000 |
19 Apr 2024 | 0.040 | 0.041 | 0.040 | 0.040 | 0.040 | 2,560,000 |
18 Apr 2024 | 0.041 | 0.042 | 0.041 | 0.041 | 0.041 | 4,848,000 |
17 Apr 2024 | 0.040 | 0.041 | 0.040 | 0.040 | 0.040 | 8,432,000 |
16 Apr 2024 | 0.039 | 0.040 | 0.038 | 0.039 | 0.039 | 912,000 |
15 Apr 2024 | 0.039 | 0.042 | 0.039 | 0.039 | 0.039 | 3,296,000 |
12 Apr 2024 | 0.041 | 0.041 | 0.040 | 0.040 | 0.040 | 1,312,000 |
11 Apr 2024 | 0.043 | 0.052 | 0.042 | 0.042 | 0.042 | 10,008,000 |
10 Apr 2024 | 0.041 | 0.043 | 0.040 | 0.043 | 0.043 | 2,728,000 |
09 Apr 2024 | 0.043 | 0.045 | 0.043 | 0.043 | 0.043 | 6,512,000 |
08 Apr 2024 | 0.040 | 0.043 | 0.040 | 0.043 | 0.043 | 8,656,000 |
05 Apr 2024 | 0.042 | 0.042 | 0.040 | 0.040 | 0.040 | 688,000 |
03 Apr 2024 | 0.042 | 0.043 | 0.041 | 0.042 | 0.042 | 2,352,000 |
02 Apr 2024 | 0.045 | 0.045 | 0.042 | 0.044 | 0.044 | 3,184,000 |
28 Mar 2024 | 0.043 | 0.046 | 0.042 | 0.045 | 0.045 | 2,200,000 |
27 Mar 2024 | 0.046 | 0.047 | 0.043 | 0.044 | 0.044 | 2,576,000 |
26 Mar 2024 | 0.048 | 0.049 | 0.047 | 0.047 | 0.047 | 1,280,000 |
25 Mar 2024 | 0.051 | 0.051 | 0.048 | 0.048 | 0.048 | 2,524,000 |
22 Mar 2024 | 0.047 | 0.050 | 0.045 | 0.049 | 0.049 | 5,984,000 |
21 Mar 2024 | 0.050 | 0.052 | 0.046 | 0.049 | 0.049 | 13,120,000 |
20 Mar 2024 | 0.043 | 0.055 | 0.043 | 0.050 | 0.050 | 56,384,000 |
19 Mar 2024 | 0.037 | 0.040 | 0.035 | 0.038 | 0.038 | 8,456,000 |
18 Mar 2024 | 0.033 | 0.038 | 0.031 | 0.038 | 0.038 | 11,324,000 |
15 Mar 2024 | 0.032 | 0.033 | 0.030 | 0.030 | 0.030 | 14,272,000 |
14 Mar 2024 | 0.032 | 0.033 | 0.032 | 0.032 | 0.032 | 6,488,000 |
13 Mar 2024 | 0.034 | 0.036 | 0.032 | 0.033 | 0.033 | 9,280,000 |
12 Mar 2024 | 0.034 | 0.034 | 0.033 | 0.034 | 0.034 | 5,512,000 |
11 Mar 2024 | 0.035 | 0.036 | 0.034 | 0.034 | 0.034 | 5,648,000 |
08 Mar 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,688,000 |
07 Mar 2024 | 0.035 | 0.036 | 0.034 | 0.034 | 0.034 | 4,872,000 |
06 Mar 2024 | 0.034 | 0.036 | 0.034 | 0.036 | 0.036 | 4,224,000 |
05 Mar 2024 | 0.036 | 0.036 | 0.034 | 0.035 | 0.035 | 2,496,000 |
04 Mar 2024 | 0.035 | 0.036 | 0.034 | 0.035 | 0.035 | 6,040,000 |
01 Mar 2024 | 0.035 | 0.035 | 0.034 | 0.035 | 0.035 | 1,888,000 |
29 Feb 2024 | 0.036 | 0.036 | 0.033 | 0.035 | 0.035 | 5,916,000 |
28 Feb 2024 | 0.038 | 0.038 | 0.036 | 0.036 | 0.036 | 4,528,000 |
27 Feb 2024 | 0.039 | 0.039 | 0.037 | 0.038 | 0.038 | 3,472,000 |
26 Feb 2024 | 0.040 | 0.040 | 0.036 | 0.039 | 0.039 | 4,564,000 |
23 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
22 Feb 2024 | 0.040 | 0.040 | 0.038 | 0.040 | 0.040 | 2,472,000 |
21 Feb 2024 | 0.039 | 0.041 | 0.038 | 0.040 | 0.040 | 2,096,000 |
20 Feb 2024 | 0.040 | 0.040 | 0.039 | 0.040 | 0.040 | 688,000 |
19 Feb 2024 | 0.044 | 0.044 | 0.039 | 0.040 | 0.040 | 3,488,000 |
16 Feb 2024 | 0.040 | 0.041 | 0.039 | 0.039 | 0.039 | 2,120,000 |
15 Feb 2024 | 0.043 | 0.043 | 0.040 | 0.042 | 0.042 | 1,272,000 |
14 Feb 2024 | 0.039 | 0.047 | 0.038 | 0.042 | 0.042 | 8,352,000 |
09 Feb 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
08 Feb 2024 | 0.039 | 0.039 | 0.037 | 0.039 | 0.039 | 536,000 |
07 Feb 2024 | 0.040 | 0.040 | 0.037 | 0.039 | 0.039 | 1,024,000 |
06 Feb 2024 | 0.038 | 0.040 | 0.035 | 0.040 | 0.040 | 11,368,000 |
05 Feb 2024 | 0.040 | 0.040 | 0.039 | 0.039 | 0.039 | 208,000 |
02 Feb 2024 | 0.041 | 0.041 | 0.038 | 0.040 | 0.040 | 1,168,000 |
01 Feb 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
31 Jan 2024 | 0.041 | 0.042 | 0.040 | 0.041 | 0.041 | 2,664,000 |
30 Jan 2024 | 0.041 | 0.042 | 0.041 | 0.042 | 0.042 | 1,088,000 |
29 Jan 2024 | 0.043 | 0.043 | 0.041 | 0.041 | 0.041 | 296,000 |
26 Jan 2024 | 0.041 | 0.042 | 0.041 | 0.042 | 0.042 | 192,000 |
25 Jan 2024 | 0.042 | 0.043 | 0.041 | 0.042 | 0.042 | 3,880,000 |
24 Jan 2024 | 0.042 | 0.043 | 0.042 | 0.043 | 0.043 | 504,000 |
23 Jan 2024 | 0.043 | 0.043 | 0.042 | 0.042 | 0.042 | 280,000 |
22 Jan 2024 | 0.045 | 0.045 | 0.042 | 0.044 | 0.044 | 3,464,000 |
19 Jan 2024 | 0.047 | 0.047 | 0.046 | 0.046 | 0.046 | 888,000 |
18 Jan 2024 | 0.048 | 0.048 | 0.046 | 0.047 | 0.047 | 912,000 |
17 Jan 2024 | 0.047 | 0.049 | 0.046 | 0.048 | 0.048 | 3,000,000 |
16 Jan 2024 | 0.048 | 0.049 | 0.047 | 0.047 | 0.047 | 1,888,000 |
15 Jan 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
12 Jan 2024 | 0.048 | 0.050 | 0.048 | 0.048 | 0.048 | 360,000 |
11 Jan 2024 | 0.048 | 0.050 | 0.048 | 0.050 | 0.050 | 1,568,000 |
10 Jan 2024 | 0.049 | 0.049 | 0.048 | 0.048 | 0.048 | 448,000 |
09 Jan 2024 | 0.046 | 0.049 | 0.046 | 0.049 | 0.049 | 656,000 |
08 Jan 2024 | 0.049 | 0.050 | 0.049 | 0.049 | 0.049 | 944,000 |
05 Jan 2024 | 0.051 | 0.051 | 0.050 | 0.051 | 0.051 | 1,904,000 |
04 Jan 2024 | 0.049 | 0.051 | 0.049 | 0.051 | 0.051 | 848,000 |
03 Jan 2024 | 0.050 | 0.050 | 0.049 | 0.050 | 0.050 | 664,000 |
02 Jan 2024 | 0.052 | 0.052 | 0.049 | 0.051 | 0.051 | 1,296,000 |
29 Dec 2023 | 0.052 | 0.052 | 0.048 | 0.051 | 0.051 | 1,704,000 |
28 Dec 2023 | 0.049 | 0.051 | 0.048 | 0.049 | 0.049 | 3,912,000 |
27 Dec 2023 | 0.051 | 0.051 | 0.048 | 0.049 | 0.049 | 1,016,000 |
22 Dec 2023 | 0.051 | 0.051 | 0.048 | 0.051 | 0.051 | 2,120,000 |
21 Dec 2023 | 0.049 | 0.051 | 0.046 | 0.051 | 0.051 | 2,648,000 |
20 Dec 2023 | 0.052 | 0.053 | 0.050 | 0.051 | 0.051 | 640,000 |
19 Dec 2023 | 0.051 | 0.053 | 0.051 | 0.052 | 0.052 | 2,960,000 |
18 Dec 2023 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | 168,000 |
15 Dec 2023 | 0.052 | 0.053 | 0.051 | 0.052 | 0.052 | 1,068,000 |
14 Dec 2023 | 0.052 | 0.052 | 0.050 | 0.050 | 0.050 | 1,452,000 |
13 Dec 2023 | 0.051 | 0.051 | 0.050 | 0.051 | 0.051 | 2,240,000 |
12 Dec 2023 | 0.051 | 0.051 | 0.050 | 0.050 | 0.050 | 6,728,000 |
11 Dec 2023 | 0.053 | 0.053 | 0.050 | 0.050 | 0.050 | 3,168,000 |
08 Dec 2023 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 56,000 |
07 Dec 2023 | 0.052 | 0.057 | 0.052 | 0.055 | 0.055 | 1,200,000 |
06 Dec 2023 | 0.059 | 0.059 | 0.052 | 0.053 | 0.053 | 8,108,000 |
05 Dec 2023 | 0.059 | 0.061 | 0.050 | 0.060 | 0.060 | 4,456,000 |
04 Dec 2023 | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | - |
01 Dec 2023 | 0.061 | 0.062 | 0.061 | 0.062 | 0.062 | 16,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |