Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 7,705 |
09 May 2024 | 0.0305 | 0.0400 | 0.0300 | 0.0330 | 0.0330 | 338,563 |
08 May 2024 | 0.0350 | 0.0390 | 0.0260 | 0.0305 | 0.0305 | 408,103 |
07 May 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 430,885 |
06 May 2024 | 0.0375 | 0.0450 | 0.0250 | 0.0251 | 0.0251 | 109,308 |
03 May 2024 | 0.0300 | 0.0400 | 0.0250 | 0.0300 | 0.0300 | 413,623 |
02 May 2024 | 0.0340 | 0.0500 | 0.0300 | 0.0320 | 0.0320 | 234,404 |
01 May 2024 | 0.0380 | 0.0400 | 0.0300 | 0.0330 | 0.0330 | 408,987 |
30 Apr 2024 | 0.0390 | 0.0490 | 0.0390 | 0.0400 | 0.0400 | 41,711 |
29 Apr 2024 | 0.0400 | 0.0420 | 0.0385 | 0.0400 | 0.0400 | 95,586 |
26 Apr 2024 | 0.0410 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 89,880 |
25 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0410 | 0.0410 | 416,551 |
24 Apr 2024 | 0.0390 | 0.0550 | 0.0390 | 0.0400 | 0.0400 | 251,860 |
23 Apr 2024 | 0.0380 | 0.0545 | 0.0380 | 0.0400 | 0.0400 | 166,091 |
22 Apr 2024 | 0.0400 | 0.0535 | 0.0380 | 0.0395 | 0.0395 | 126,260 |
19 Apr 2024 | 0.0390 | 0.0476 | 0.0390 | 0.0400 | 0.0400 | 75,828 |
18 Apr 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 58,960 |
17 Apr 2024 | 0.0420 | 0.0499 | 0.0400 | 0.0400 | 0.0400 | 96,178 |
16 Apr 2024 | 0.0425 | 0.0568 | 0.0415 | 0.0425 | 0.0425 | 134,740 |
15 Apr 2024 | 0.0464 | 0.0600 | 0.0420 | 0.0450 | 0.0450 | 179,978 |
12 Apr 2024 | 0.0460 | 0.0630 | 0.0450 | 0.0450 | 0.0450 | 144,744 |
11 Apr 2024 | 0.0495 | 0.0645 | 0.0425 | 0.0465 | 0.0465 | 327,461 |
10 Apr 2024 | 0.0495 | 0.0602 | 0.0495 | 0.0505 | 0.0505 | 170,872 |
09 Apr 2024 | 0.0550 | 0.0799 | 0.0490 | 0.0490 | 0.0490 | 106,025 |
08 Apr 2024 | 0.0500 | 0.0799 | 0.0500 | 0.0550 | 0.0550 | 158,158 |
05 Apr 2024 | 0.0450 | 0.0799 | 0.0450 | 0.0505 | 0.0505 | 387,361 |
04 Apr 2024 | 0.0370 | 0.0550 | 0.0370 | 0.0450 | 0.0450 | 293,331 |
03 Apr 2024 | 0.0390 | 0.0460 | 0.0350 | 0.0350 | 0.0350 | 241,637 |
02 Apr 2024 | 0.0385 | 0.0480 | 0.0380 | 0.0380 | 0.0380 | 64,378 |
01 Apr 2024 | 0.0390 | 0.0490 | 0.0380 | 0.0388 | 0.0388 | 120,854 |
28 Mar 2024 | 0.0380 | 0.0600 | 0.0380 | 0.0380 | 0.0380 | 149,199 |
27 Mar 2024 | 0.0395 | 0.0445 | 0.0370 | 0.0400 | 0.0400 | 141,322 |
26 Mar 2024 | 0.0385 | 0.0520 | 0.0385 | 0.0405 | 0.0405 | 96,679 |
25 Mar 2024 | 0.0390 | 0.0468 | 0.0385 | 0.0390 | 0.0390 | 73,223 |
22 Mar 2024 | 0.0400 | 0.0475 | 0.0380 | 0.0390 | 0.0390 | 146,258 |
21 Mar 2024 | 0.0400 | 0.0545 | 0.0375 | 0.0400 | 0.0400 | 131,401 |
20 Mar 2024 | 0.0405 | 0.0595 | 0.0405 | 0.0425 | 0.0425 | 189,186 |
19 Mar 2024 | 0.0405 | 0.0505 | 0.0400 | 0.0440 | 0.0440 | 181,267 |
18 Mar 2024 | 0.0425 | 0.0575 | 0.0400 | 0.0405 | 0.0405 | 124,709 |
15 Mar 2024 | 0.0370 | 0.0555 | 0.0370 | 0.0420 | 0.0420 | 193,100 |
14 Mar 2024 | 0.0450 | 0.0600 | 0.0300 | 0.0380 | 0.0380 | 351,982 |
13 Mar 2024 | 0.0400 | 0.0500 | 0.0380 | 0.0437 | 0.0437 | 152,291 |
12 Mar 2024 | 0.0390 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 105,273 |
11 Mar 2024 | 0.0400 | 0.0500 | 0.0380 | 0.0390 | 0.0390 | 147,120 |
08 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0420 | 0.0420 | 129,693 |
07 Mar 2024 | 0.0450 | 0.0500 | 0.0380 | 0.0430 | 0.0430 | 129,850 |
06 Mar 2024 | 0.0450 | 0.0600 | 0.0305 | 0.0500 | 0.0500 | 902,010 |
05 Mar 2024 | 0.0450 | 0.0650 | 0.0350 | 0.0425 | 0.0425 | 394,429 |
04 Mar 2024 | 0.0550 | 0.0635 | 0.0475 | 0.0475 | 0.0475 | 268,390 |
01 Mar 2024 | 0.0620 | 0.0790 | 0.0550 | 0.0600 | 0.0600 | 227,701 |
29 Feb 2024 | 0.0635 | 0.0790 | 0.0620 | 0.0620 | 0.0620 | 65,734 |
28 Feb 2024 | 0.0680 | 0.0790 | 0.0640 | 0.0770 | 0.0770 | 238,779 |
27 Feb 2024 | 0.0600 | 0.0790 | 0.0600 | 0.0725 | 0.0725 | 92,445 |
26 Feb 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0680 | 0.0680 | 91,921 |
23 Feb 2024 | 0.0680 | 0.0680 | 0.0620 | 0.0660 | 0.0660 | 156,519 |
22 Feb 2024 | 0.0620 | 0.0800 | 0.0620 | 0.0680 | 0.0680 | 247,914 |
21 Feb 2024 | 0.0410 | 0.0800 | 0.0410 | 0.0660 | 0.0660 | 129,304 |
20 Feb 2024 | 0.0693 | 0.1000 | 0.0400 | 0.0700 | 0.0700 | 277,149 |
16 Feb 2024 | 0.0600 | 0.0800 | 0.0600 | 0.0711 | 0.0711 | 234,111 |
15 Feb 2024 | 0.0550 | 0.0850 | 0.0550 | 0.0700 | 0.0700 | 148,513 |
14 Feb 2024 | 0.0500 | 0.0731 | 0.0100 | 0.0700 | 0.0700 | 224,871 |
13 Feb 2024 | 0.0601 | 0.0744 | 0.0500 | 0.0700 | 0.0700 | 271,484 |
12 Feb 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0601 | 0.0601 | 186,649 |
09 Feb 2024 | 0.0600 | 0.0900 | 0.0600 | 0.0700 | 0.0700 | 79,975 |
08 Feb 2024 | 0.0500 | 0.0750 | 0.0500 | 0.0700 | 0.0700 | 170,251 |
07 Feb 2024 | 0.0600 | 0.1000 | 0.0600 | 0.1000 | 0.1000 | 293,047 |
06 Feb 2024 | 0.0700 | 0.1000 | 0.0600 | 0.0980 | 0.0980 | 722,866 |
05 Feb 2024 | 0.0650 | 0.1200 | 0.0580 | 0.0700 | 0.0700 | 70,145 |
02 Feb 2024 | 0.0580 | 0.0984 | 0.0400 | 0.0700 | 0.0700 | 84,718 |
01 Feb 2024 | 0.0620 | 0.0800 | 0.0450 | 0.0700 | 0.0700 | 370,581 |
31 Jan 2024 | 0.0580 | 0.0900 | 0.0500 | 0.0700 | 0.0700 | 197,636 |
30 Jan 2024 | 0.0550 | 0.0800 | 0.0500 | 0.0650 | 0.0650 | 963,571 |
29 Jan 2024 | 0.0700 | 0.0850 | 0.0700 | 0.0710 | 0.0710 | 115,794 |
26 Jan 2024 | 0.1000 | 0.1000 | 0.0700 | 0.0750 | 0.0750 | 74,470 |
25 Jan 2024 | 0.0800 | 0.1400 | 0.0800 | 0.1000 | 0.1000 | 211,363 |
24 Jan 2024 | 0.0600 | 0.1100 | 0.0600 | 0.1000 | 0.1000 | 676,868 |
23 Jan 2024 | 0.0630 | 0.1000 | 0.0600 | 0.0600 | 0.0600 | 2,022,184 |
22 Jan 2024 | 0.0640 | 0.0740 | 0.0540 | 0.0650 | 0.0650 | 456,386 |
19 Jan 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0675 | 0.0675 | 303,263 |
18 Jan 2024 | 0.0850 | 0.1100 | 0.0600 | 0.0775 | 0.0775 | 826,556 |
17 Jan 2024 | 0.0850 | 0.1200 | 0.0850 | 0.0850 | 0.0850 | 151,782 |
16 Jan 2024 | 0.1000 | 0.1225 | 0.0850 | 0.0875 | 0.0875 | 966,720 |
12 Jan 2024 | 0.0902 | 0.1500 | 0.0800 | 0.1025 | 0.1025 | 523,707 |
11 Jan 2024 | 0.1250 | 0.1600 | 0.0900 | 0.1000 | 0.1000 | 2,504,926 |
10 Jan 2024 | 0.0500 | 0.1450 | 0.0500 | 0.1275 | 0.1275 | 4,141,454 |
09 Jan 2024 | 0.0450 | 0.0700 | 0.0410 | 0.0550 | 0.0550 | 681,241 |
08 Jan 2024 | 0.0450 | 0.0625 | 0.0400 | 0.0500 | 0.0500 | 1,224,059 |
05 Jan 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0460 | 0.0460 | 151,329 |
04 Jan 2024 | 0.0500 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 1,022,183 |
03 Jan 2024 | 0.0500 | 0.0800 | 0.0500 | 0.0550 | 0.0550 | 394,975 |
02 Jan 2024 | 0.0400 | 0.0800 | 0.0350 | 0.0530 | 0.0530 | 1,124,582 |
29 Dec 2023 | 0.0370 | 0.0600 | 0.0370 | 0.0410 | 0.0410 | 3,234,479 |
28 Dec 2023 | 0.0275 | 0.0390 | 0.0250 | 0.0380 | 0.0380 | 2,245,365 |
27 Dec 2023 | 0.0300 | 0.0450 | 0.0251 | 0.0271 | 0.0271 | 1,542,842 |
26 Dec 2023 | 0.0300 | 0.0500 | 0.0250 | 0.0350 | 0.0350 | 1,267,729 |
22 Dec 2023 | 0.0450 | 0.0600 | 0.0350 | 0.0350 | 0.0350 | 986,136 |
21 Dec 2023 | 0.0500 | 0.0800 | 0.0500 | 0.0521 | 0.0521 | 2,039,053 |
20 Dec 2023 | 0.0320 | 0.0540 | 0.0300 | 0.0400 | 0.0400 | 1,241,553 |
19 Dec 2023 | 0.0230 | 0.0450 | 0.0110 | 0.0350 | 0.0350 | 1,286,932 |
18 Dec 2023 | 0.0510 | 0.0600 | 0.0110 | 0.0530 | 0.0530 | 843,337 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |