Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0117 | 0.0119 | 0.0090 | 0.0115 | 0.0115 | 631,937 |
02 May 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 380,400 |
01 May 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 136,400 |
30 Apr 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 113,400 |
29 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 8,700 |
26 Apr 2024 | 0.0130 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 126,500 |
25 Apr 2024 | 0.0110 | 0.0130 | 0.0090 | 0.0120 | 0.0120 | 2,051,200 |
24 Apr 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 880,200 |
23 Apr 2024 | 0.0120 | 0.0120 | 0.0090 | 0.0110 | 0.0110 | 1,056,400 |
22 Apr 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 724,900 |
19 Apr 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 172,100 |
18 Apr 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 1,288,700 |
17 Apr 2024 | 0.0140 | 0.0160 | 0.0120 | 0.0160 | 0.0160 | 75,500 |
16 Apr 2024 | 0.0140 | 0.0160 | 0.0120 | 0.0140 | 0.0140 | 230,200 |
15 Apr 2024 | 0.0120 | 0.0180 | 0.0120 | 0.0160 | 0.0160 | 231,100 |
12 Apr 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 313,900 |
11 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 39,200 |
10 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 44,900 |
09 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 80,600 |
08 Apr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 278,400 |
05 Apr 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 160,800 |
04 Apr 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 67,600 |
03 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 206,800 |
02 Apr 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 45,200 |
01 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 179,400 |
28 Mar 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 984,800 |
27 Mar 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,875,900 |
26 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 482,000 |
25 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 96,800 |
22 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 401,600 |
21 Mar 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 73,500 |
20 Mar 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 357,200 |
19 Mar 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0130 | 0.0130 | 385,500 |
18 Mar 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 116,000 |
15 Mar 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 1,074,500 |
14 Mar 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 823,600 |
13 Mar 2024 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,992,300 |
12 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 185,200 |
11 Mar 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 162,000 |
08 Mar 2024 | 0.0150 | 0.0160 | 0.0130 | 0.0140 | 0.0140 | 1,038,000 |
07 Mar 2024 | 0.0170 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 631,400 |
06 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 75,700 |
05 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 152,700 |
04 Mar 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 111,100 |
01 Mar 2024 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 3,595,600 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 427,000 |
28 Feb 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 976,100 |
27 Feb 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,195,200 |
26 Feb 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0150 | 0.0150 | 744,900 |
23 Feb 2024 | 0.0170 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 1,014,700 |
22 Feb 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 70,200 |
21 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 89,400 |
20 Feb 2024 | 0.0170 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 408,500 |
16 Feb 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0160 | 0.0160 | 2,083,900 |
15 Feb 2024 | 0.0160 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 1,425,800 |
14 Feb 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0170 | 0.0170 | 884,300 |
13 Feb 2024 | 0.0190 | 0.0190 | 0.0150 | 0.0180 | 0.0180 | 305,700 |
12 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 264,500 |
09 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 84,600 |
08 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 80,100 |
07 Feb 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 11,400 |
06 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 39,200 |
05 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 13,200 |
02 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 44,200 |
01 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 22,200 |
31 Jan 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 35,000 |
30 Jan 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 178,700 |
29 Jan 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 211,100 |
26 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 176,600 |
25 Jan 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 69,000 |
24 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 157,200 |
23 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 139,700 |
22 Jan 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 30,500 |
19 Jan 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 152,700 |
18 Jan 2024 | 0.0180 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 29,100 |
17 Jan 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 45,400 |
16 Jan 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 84,800 |
12 Jan 2024 | 0.0170 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 179,300 |
11 Jan 2024 | 0.0150 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 792,700 |
10 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 138,100 |
09 Jan 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 986,900 |
08 Jan 2024 | 0.0180 | 0.0200 | 0.0150 | 0.0160 | 0.0160 | 532,500 |
05 Jan 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 72,100 |
04 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 95,800 |
03 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 293,000 |
02 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,700 |
29 Dec 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 187,000 |
28 Dec 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,449,600 |
27 Dec 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 35,500 |
26 Dec 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 40,900 |
22 Dec 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 128,200 |
21 Dec 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 77,700 |
20 Dec 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 251,500 |
19 Dec 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 101,400 |
18 Dec 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 16,300 |
15 Dec 2023 | 0.0180 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 22,900 |
14 Dec 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 386,200 |
13 Dec 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 47,800 |
12 Dec 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 31,700 |
11 Dec 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 62,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |