Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0260 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 19,000 |
27 Mar 2024 | 0.0230 | 0.0270 | 0.0230 | 0.0270 | 0.0270 | 253,200 |
26 Mar 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 82,000 |
25 Mar 2024 | 0.0250 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 22,100 |
22 Mar 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 112,400 |
21 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,300 |
20 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,200 |
19 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,100 |
18 Mar 2024 | 0.0240 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 3,200 |
15 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 296,300 |
14 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 38,500 |
13 Mar 2024 | 0.0250 | 0.0260 | 0.0200 | 0.0260 | 0.0260 | 171,500 |
12 Mar 2024 | 0.0240 | 0.0260 | 0.0210 | 0.0260 | 0.0260 | 74,300 |
11 Mar 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 58,000 |
08 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
07 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
06 Mar 2024 | 0.0230 | 0.0250 | 0.0180 | 0.0250 | 0.0250 | 32,700 |
05 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,000 |
04 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 118,700 |
01 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,800 |
29 Feb 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 30,000 |
28 Feb 2024 | 0.0250 | 0.0250 | 0.0180 | 0.0240 | 0.0240 | 104,100 |
27 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
26 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 12,500 |
23 Feb 2024 | 0.0270 | 0.0280 | 0.0240 | 0.0280 | 0.0280 | 215,100 |
22 Feb 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 527,400 |
21 Feb 2024 | 0.0250 | 0.0270 | 0.0230 | 0.0260 | 0.0260 | 1,677,900 |
20 Feb 2024 | 0.0450 | 0.0450 | 0.0250 | 0.0260 | 0.0260 | 841,200 |
19 Feb 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0460 | 0.0460 | 58,000 |
16 Feb 2024 | 0.0210 | 0.0500 | 0.0210 | 0.0500 | 0.0500 | 25,200 |
15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
13 Feb 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 2,000 |
09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
08 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
05 Feb 2024 | 0.0490 | 0.0510 | 0.0400 | 0.0500 | 0.0500 | 194,600 |
02 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
30 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
26 Jan 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0500 | 0.0500 | 39,000 |
25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
24 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,100 |
23 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
22 Jan 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 5,900 |
19 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
18 Jan 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 3,200 |
17 Jan 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 58,200 |
16 Jan 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 1,100 |
15 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
12 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
11 Jan 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 1,200 |
10 Jan 2024 | 0.0490 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 4,500 |
09 Jan 2024 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 9,100 |
08 Jan 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 4,300 |
05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
04 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
03 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
02 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
29 Dec 2023 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 27,000 |
28 Dec 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 4,100 |
27 Dec 2023 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 11,700 |
26 Dec 2023 | 0.0480 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 36,600 |
22 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 13,700 |
21 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,200 |
20 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
19 Dec 2023 | 0.0530 | 0.0530 | 0.0410 | 0.0500 | 0.0500 | 20,000 |
18 Dec 2023 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 5,000 |
15 Dec 2023 | 0.0510 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 5,800 |
14 Dec 2023 | 0.0500 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 15,500 |
13 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
12 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
11 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
08 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 200 |
07 Dec 2023 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 4,000 |
06 Dec 2023 | 0.0490 | 0.0550 | 0.0490 | 0.0530 | 0.0530 | 24,900 |
05 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
04 Dec 2023 | 0.0490 | 0.0550 | 0.0490 | 0.0540 | 0.0540 | 13,400 |
01 Dec 2023 | 0.0550 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 8,400 |
30 Nov 2023 | 0.0490 | 0.0560 | 0.0490 | 0.0560 | 0.0560 | 2,100 |
29 Nov 2023 | 0.0490 | 0.0570 | 0.0480 | 0.0570 | 0.0570 | 2,400 |
28 Nov 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
27 Nov 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
24 Nov 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
23 Nov 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
22 Nov 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
21 Nov 2023 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 5,300 |
20 Nov 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 2,300 |
17 Nov 2023 | 0.0480 | 0.0600 | 0.0480 | 0.0600 | 0.0600 | 14,600 |
16 Nov 2023 | 0.0550 | 0.0560 | 0.0480 | 0.0480 | 0.0480 | 1,400 |
15 Nov 2023 | 0.0540 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 56,500 |
14 Nov 2023 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 12,200 |
10 Nov 2023 | 0.0530 | 0.0550 | 0.0470 | 0.0550 | 0.0550 | 165,300 |
09 Nov 2023 | 0.0520 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 7,700 |
08 Nov 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 9,400 |
07 Nov 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 6,200 |
06 Nov 2023 | 0.0510 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 25,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |