Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.0127 | 0.0154 | 0.0110 | 0.0144 | 0.0144 | 834,307 |
21 May 2024 | 0.0115 | 0.0128 | 0.0091 | 0.0125 | 0.0125 | 1,408,171 |
20 May 2024 | 0.0101 | 0.0119 | 0.0090 | 0.0110 | 0.0110 | 158,212 |
17 May 2024 | 0.0100 | 0.0117 | 0.0100 | 0.0101 | 0.0101 | 474,821 |
16 May 2024 | 0.0101 | 0.0119 | 0.0100 | 0.0102 | 0.0102 | 957,853 |
15 May 2024 | 0.0102 | 0.0125 | 0.0100 | 0.0101 | 0.0101 | 692,799 |
14 May 2024 | 0.0110 | 0.0118 | 0.0101 | 0.0110 | 0.0110 | 461,553 |
13 May 2024 | 0.0122 | 0.0150 | 0.0111 | 0.0118 | 0.0118 | 135,126 |
10 May 2024 | 0.0100 | 0.0153 | 0.0100 | 0.0122 | 0.0122 | 2,826,128 |
09 May 2024 | 0.0101 | 0.0120 | 0.0091 | 0.0109 | 0.0109 | 981,727 |
08 May 2024 | 0.0111 | 0.0115 | 0.0089 | 0.0105 | 0.0105 | 3,631,764 |
07 May 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0112 | 0.0112 | 923,142 |
06 May 2024 | 0.0110 | 0.0134 | 0.0104 | 0.0114 | 0.0114 | 893,451 |
03 May 2024 | 0.0133 | 0.0140 | 0.0109 | 0.0114 | 0.0114 | 2,906,035 |
02 May 2024 | 0.0147 | 0.0175 | 0.0120 | 0.0150 | 0.0150 | 5,244,538 |
01 May 2024 | 0.0133 | 0.0180 | 0.0133 | 0.0169 | 0.0169 | 1,964,652 |
30 Apr 2024 | 0.0100 | 0.0197 | 0.0078 | 0.0165 | 0.0165 | 5,512,676 |
29 Apr 2024 | 0.0132 | 0.0155 | 0.0100 | 0.0124 | 0.0124 | 958,256 |
26 Apr 2024 | 0.0143 | 0.0155 | 0.0131 | 0.0132 | 0.0132 | 75,257 |
25 Apr 2024 | 0.0102 | 0.0155 | 0.0102 | 0.0155 | 0.0155 | 793,256 |
24 Apr 2024 | 0.0113 | 0.0142 | 0.0095 | 0.0108 | 0.0108 | 105,952 |
23 Apr 2024 | 0.0131 | 0.0147 | 0.0113 | 0.0142 | 0.0142 | 237,829 |
22 Apr 2024 | 0.0150 | 0.0155 | 0.0131 | 0.0143 | 0.0143 | 120,591 |
19 Apr 2024 | 0.0159 | 0.0170 | 0.0131 | 0.0142 | 0.0142 | 115,706 |
18 Apr 2024 | 0.0131 | 0.0197 | 0.0128 | 0.0160 | 0.0160 | 146,224 |
17 Apr 2024 | 0.0142 | 0.0160 | 0.0130 | 0.0143 | 0.0143 | 90,203 |
16 Apr 2024 | 0.0148 | 0.0170 | 0.0130 | 0.0142 | 0.0142 | 510,017 |
15 Apr 2024 | 0.0145 | 0.0200 | 0.0145 | 0.0155 | 0.0155 | 551,833 |
12 Apr 2024 | 0.0110 | 0.0158 | 0.0095 | 0.0155 | 0.0155 | 470,194 |
11 Apr 2024 | 0.0125 | 0.0130 | 0.0110 | 0.0118 | 0.0118 | 244,263 |
10 Apr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 188,582 |
09 Apr 2024 | 0.0120 | 0.0130 | 0.0113 | 0.0128 | 0.0128 | 207,960 |
08 Apr 2024 | 0.0120 | 0.0150 | 0.0110 | 0.0120 | 0.0120 | 271,858 |
05 Apr 2024 | 0.0137 | 0.0140 | 0.0110 | 0.0125 | 0.0125 | 278,025 |
04 Apr 2024 | 0.0120 | 0.0140 | 0.0111 | 0.0138 | 0.0138 | 171,150 |
03 Apr 2024 | 0.0100 | 0.0140 | 0.0084 | 0.0121 | 0.0121 | 886,021 |
02 Apr 2024 | 0.0084 | 0.0130 | 0.0084 | 0.0113 | 0.0113 | 172,764 |
01 Apr 2024 | 0.0090 | 0.0100 | 0.0077 | 0.0091 | 0.0091 | 75,870 |
28 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0096 | 0.0096 | 224,341 |
27 Mar 2024 | 0.0095 | 0.0100 | 0.0084 | 0.0095 | 0.0095 | 68,449 |
26 Mar 2024 | 0.0074 | 0.0098 | 0.0074 | 0.0095 | 0.0095 | 701,060 |
25 Mar 2024 | 0.0064 | 0.0076 | 0.0062 | 0.0076 | 0.0076 | 115,495 |
22 Mar 2024 | 0.0065 | 0.0075 | 0.0061 | 0.0075 | 0.0075 | 683,629 |
21 Mar 2024 | 0.0084 | 0.0087 | 0.0080 | 0.0080 | 0.0080 | 188,956 |
20 Mar 2024 | 0.0077 | 0.0084 | 0.0077 | 0.0078 | 0.0078 | 206,752 |
19 Mar 2024 | 0.0061 | 0.0081 | 0.0060 | 0.0070 | 0.0070 | 185,213 |
18 Mar 2024 | 0.0061 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 1,079,033 |
15 Mar 2024 | 0.0069 | 0.0092 | 0.0064 | 0.0064 | 0.0064 | 1,986,136 |
14 Mar 2024 | 0.0074 | 0.0094 | 0.0069 | 0.0069 | 0.0069 | 811,860 |
13 Mar 2024 | 0.0072 | 0.0095 | 0.0072 | 0.0074 | 0.0074 | 333,005 |
12 Mar 2024 | 0.0072 | 0.0090 | 0.0072 | 0.0075 | 0.0075 | 383,293 |
11 Mar 2024 | 0.0095 | 0.0096 | 0.0070 | 0.0072 | 0.0072 | 1,766,532 |
08 Mar 2024 | 0.0075 | 0.0095 | 0.0070 | 0.0095 | 0.0095 | 378,566 |
07 Mar 2024 | 0.0068 | 0.0085 | 0.0068 | 0.0075 | 0.0075 | 168,315 |
06 Mar 2024 | 0.0062 | 0.0084 | 0.0060 | 0.0070 | 0.0070 | 166,417 |
05 Mar 2024 | 0.0060 | 0.0079 | 0.0060 | 0.0062 | 0.0062 | 228,427 |
04 Mar 2024 | 0.0081 | 0.0100 | 0.0042 | 0.0065 | 0.0065 | 1,907,688 |
01 Mar 2024 | 0.0099 | 0.0100 | 0.0072 | 0.0082 | 0.0082 | 137,284 |
29 Feb 2024 | 0.0080 | 0.0100 | 0.0068 | 0.0094 | 0.0094 | 59,759 |
28 Feb 2024 | 0.0095 | 0.0125 | 0.0079 | 0.0088 | 0.0088 | 109,692 |
27 Feb 2024 | 0.0098 | 0.0125 | 0.0097 | 0.0108 | 0.0108 | 85,848 |
26 Feb 2024 | 0.0099 | 0.0105 | 0.0095 | 0.0098 | 0.0098 | 130,048 |
23 Feb 2024 | 0.0098 | 0.0102 | 0.0098 | 0.0099 | 0.0099 | 47,566 |
22 Feb 2024 | 0.0098 | 0.0107 | 0.0068 | 0.0099 | 0.0099 | 87,833 |
21 Feb 2024 | 0.0098 | 0.0118 | 0.0098 | 0.0111 | 0.0111 | 146,078 |
20 Feb 2024 | 0.0099 | 0.0119 | 0.0086 | 0.0106 | 0.0106 | 87,696 |
16 Feb 2024 | 0.0098 | 0.0125 | 0.0098 | 0.0100 | 0.0100 | 478,764 |
15 Feb 2024 | 0.0095 | 0.0118 | 0.0095 | 0.0111 | 0.0111 | 151,329 |
14 Feb 2024 | 0.0096 | 0.0111 | 0.0096 | 0.0110 | 0.0110 | 178,412 |
13 Feb 2024 | 0.0096 | 0.0109 | 0.0096 | 0.0096 | 0.0096 | 134,540 |
12 Feb 2024 | 0.0100 | 0.0109 | 0.0096 | 0.0098 | 0.0098 | 210,185 |
09 Feb 2024 | 0.0102 | 0.0109 | 0.0100 | 0.0100 | 0.0100 | 132,694 |
08 Feb 2024 | 0.0102 | 0.0113 | 0.0102 | 0.0105 | 0.0105 | 41,875 |
07 Feb 2024 | 0.0119 | 0.0119 | 0.0101 | 0.0102 | 0.0102 | 61,015 |
06 Feb 2024 | 0.0125 | 0.0140 | 0.0101 | 0.0102 | 0.0102 | 973,209 |
05 Feb 2024 | 0.0160 | 0.0160 | 0.0120 | 0.0125 | 0.0125 | 229,445 |
02 Feb 2024 | 0.0160 | 0.0178 | 0.0159 | 0.0167 | 0.0167 | 123,584 |
01 Feb 2024 | 0.0161 | 0.0170 | 0.0160 | 0.0168 | 0.0168 | 472,421 |
31 Jan 2024 | 0.0173 | 0.0180 | 0.0160 | 0.0168 | 0.0168 | 98,549 |
30 Jan 2024 | 0.0165 | 0.0200 | 0.0150 | 0.0180 | 0.0180 | 89,935 |
29 Jan 2024 | 0.0170 | 0.0182 | 0.0165 | 0.0169 | 0.0169 | 312,423 |
26 Jan 2024 | 0.0192 | 0.0192 | 0.0165 | 0.0185 | 0.0185 | 420,472 |
25 Jan 2024 | 0.0172 | 0.0197 | 0.0172 | 0.0185 | 0.0185 | 211,768 |
24 Jan 2024 | 0.0175 | 0.0198 | 0.0170 | 0.0192 | 0.0192 | 438,650 |
23 Jan 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0185 | 0.0185 | 128,748 |
22 Jan 2024 | 0.0178 | 0.0195 | 0.0160 | 0.0195 | 0.0195 | 88,373 |
19 Jan 2024 | 0.0175 | 0.0200 | 0.0175 | 0.0176 | 0.0176 | 185,070 |
18 Jan 2024 | 0.0190 | 0.0200 | 0.0170 | 0.0186 | 0.0186 | 127,041 |
17 Jan 2024 | 0.0176 | 0.0210 | 0.0169 | 0.0200 | 0.0200 | 169,547 |
16 Jan 2024 | 0.0191 | 0.0210 | 0.0150 | 0.0200 | 0.0200 | 173,035 |
12 Jan 2024 | 0.0180 | 0.0210 | 0.0150 | 0.0201 | 0.0201 | 97,611 |
11 Jan 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 78,135 |
10 Jan 2024 | 0.0190 | 0.0250 | 0.0168 | 0.0202 | 0.0202 | 83,885 |
09 Jan 2024 | 0.0195 | 0.0206 | 0.0190 | 0.0190 | 0.0190 | 328,973 |
08 Jan 2024 | 0.0210 | 0.0216 | 0.0192 | 0.0203 | 0.0203 | 722,523 |
05 Jan 2024 | 0.0200 | 0.0236 | 0.0192 | 0.0217 | 0.0217 | 245,725 |
04 Jan 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0203 | 0.0203 | 106,557 |
03 Jan 2024 | 0.0228 | 0.0228 | 0.0193 | 0.0208 | 0.0208 | 332,810 |
02 Jan 2024 | 0.0238 | 0.0239 | 0.0192 | 0.0218 | 0.0218 | 220,716 |
29 Dec 2023 | 0.0210 | 0.0240 | 0.0205 | 0.0238 | 0.0238 | 783,786 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |