Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | - |
09 May 2024 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | - |
08 May 2024 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 57,100 |
07 May 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
06 May 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
03 May 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
02 May 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
01 May 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
30 Apr 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
29 Apr 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
26 Apr 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
25 Apr 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
24 Apr 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 2,100 |
23 Apr 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
22 Apr 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 21,000 |
19 Apr 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | - |
18 Apr 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | - |
17 Apr 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 2,300 |
16 Apr 2024 | 0.0130 | 0.0130 | 0.0119 | 0.0119 | 0.0119 | 30,100 |
15 Apr 2024 | 0.0104 | 0.0145 | 0.0104 | 0.0138 | 0.0138 | 2,100 |
12 Apr 2024 | 0.0107 | 0.0145 | 0.0107 | 0.0145 | 0.0145 | 150,000 |
11 Apr 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | - |
10 Apr 2024 | 0.0106 | 0.0125 | 0.0106 | 0.0122 | 0.0122 | 102,800 |
09 Apr 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
08 Apr 2024 | 0.0115 | 0.0128 | 0.0102 | 0.0128 | 0.0128 | 80,000 |
05 Apr 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | - |
04 Apr 2024 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 100,000 |
03 Apr 2024 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 100 |
02 Apr 2024 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 4,000 |
01 Apr 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
28 Mar 2024 | 0.0110 | 0.0133 | 0.0110 | 0.0133 | 0.0133 | 44,200 |
27 Mar 2024 | 0.0123 | 0.0133 | 0.0111 | 0.0111 | 0.0111 | 30,000 |
26 Mar 2024 | 0.0117 | 0.0129 | 0.0117 | 0.0129 | 0.0129 | 141,800 |
25 Mar 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 20,000 |
22 Mar 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
21 Mar 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 7,400 |
20 Mar 2024 | 0.0116 | 0.0133 | 0.0114 | 0.0114 | 0.0114 | 38,800 |
19 Mar 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
18 Mar 2024 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 200 |
15 Mar 2024 | 0.0133 | 0.0133 | 0.0129 | 0.0133 | 0.0133 | 186,200 |
14 Mar 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 50,000 |
13 Mar 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
12 Mar 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
11 Mar 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
08 Mar 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
07 Mar 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 1,400 |
06 Mar 2024 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 100,000 |
05 Mar 2024 | 0.0113 | 0.0134 | 0.0113 | 0.0134 | 0.0134 | 459,000 |
04 Mar 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 50,000 |
01 Mar 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 4,000 |
29 Feb 2024 | 0.0130 | 0.0149 | 0.0124 | 0.0124 | 0.0124 | 10,900 |
28 Feb 2024 | 0.0110 | 0.0134 | 0.0110 | 0.0134 | 0.0134 | 101,000 |
27 Feb 2024 | 0.0121 | 0.0135 | 0.0108 | 0.0108 | 0.0108 | 207,900 |
26 Feb 2024 | 0.0127 | 0.0127 | 0.0108 | 0.0127 | 0.0127 | 13,000 |
23 Feb 2024 | 0.0107 | 0.0127 | 0.0107 | 0.0127 | 0.0127 | 23,600 |
22 Feb 2024 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 15,000 |
21 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,000 |
20 Feb 2024 | 0.0106 | 0.0122 | 0.0106 | 0.0122 | 0.0122 | 6,200 |
16 Feb 2024 | 0.0116 | 0.0128 | 0.0112 | 0.0128 | 0.0128 | 16,200 |
15 Feb 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 2,100 |
14 Feb 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
13 Feb 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 114,200 |
12 Feb 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
09 Feb 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
08 Feb 2024 | 0.0115 | 0.0125 | 0.0101 | 0.0125 | 0.0125 | 110,900 |
07 Feb 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | - |
06 Feb 2024 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | 0.0129 | - |
05 Feb 2024 | 0.0115 | 0.0129 | 0.0100 | 0.0129 | 0.0129 | 325,100 |
02 Feb 2024 | 0.0125 | 0.0129 | 0.0105 | 0.0129 | 0.0129 | 69,700 |
01 Feb 2024 | 0.0106 | 0.0130 | 0.0106 | 0.0110 | 0.0110 | 60,600 |
31 Jan 2024 | 0.0111 | 0.0149 | 0.0107 | 0.0149 | 0.0149 | 918,800 |
30 Jan 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 70,000 |
29 Jan 2024 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 0.0083 | 1,000 |
26 Jan 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 55,100 |
25 Jan 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
24 Jan 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 800 |
23 Jan 2024 | 0.0115 | 0.0115 | 0.0090 | 0.0090 | 0.0090 | 20,800 |
22 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 434,500 |
18 Jan 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
17 Jan 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
16 Jan 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
12 Jan 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
11 Jan 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
10 Jan 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
09 Jan 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
08 Jan 2024 | 0.0090 | 0.0097 | 0.0090 | 0.0097 | 0.0097 | 100,000 |
05 Jan 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
04 Jan 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
03 Jan 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
02 Jan 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
29 Dec 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
28 Dec 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 2,600 |
27 Dec 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
26 Dec 2023 | 0.0091 | 0.0115 | 0.0091 | 0.0115 | 0.0115 | 111,000 |
22 Dec 2023 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 20,500 |
21 Dec 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 70,000 |
20 Dec 2023 | 0.0090 | 0.0090 | 0.0088 | 0.0088 | 0.0088 | 266,200 |
19 Dec 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
18 Dec 2023 | 0.0099 | 0.0101 | 0.0099 | 0.0101 | 0.0101 | 25,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |