Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0530 | 0.0639 | 0.0477 | 0.0620 | 0.0620 | 109,638 |
06 May 2024 | 0.0610 | 0.0610 | 0.0530 | 0.0599 | 0.0599 | 43,000 |
03 May 2024 | 0.0600 | 0.0689 | 0.0521 | 0.0650 | 0.0650 | 110,430 |
02 May 2024 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 1,002 |
01 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,400 |
30 Apr 2024 | 0.0610 | 0.0689 | 0.0511 | 0.0560 | 0.0560 | 115,142 |
29 Apr 2024 | 0.0650 | 0.0650 | 0.0611 | 0.0611 | 0.0611 | 23,300 |
26 Apr 2024 | 0.0650 | 0.0689 | 0.0650 | 0.0680 | 0.0680 | 175,499 |
25 Apr 2024 | 0.0630 | 0.0697 | 0.0630 | 0.0697 | 0.0697 | 10,220 |
24 Apr 2024 | 0.0697 | 0.0697 | 0.0630 | 0.0630 | 0.0630 | 1,600 |
23 Apr 2024 | 0.0630 | 0.0710 | 0.0630 | 0.0697 | 0.0697 | 9,910 |
22 Apr 2024 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 1,587 |
19 Apr 2024 | 0.0724 | 0.0724 | 0.0640 | 0.0640 | 0.0640 | 7,158 |
18 Apr 2024 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 0.0631 | 49,101 |
17 Apr 2024 | 0.0702 | 0.0702 | 0.0670 | 0.0687 | 0.0687 | 5,126 |
16 Apr 2024 | 0.0654 | 0.0725 | 0.0654 | 0.0670 | 0.0670 | 114,700 |
15 Apr 2024 | 0.0700 | 0.0735 | 0.0654 | 0.0724 | 0.0724 | 23,855 |
12 Apr 2024 | 0.0697 | 0.0725 | 0.0688 | 0.0725 | 0.0725 | 54,595 |
11 Apr 2024 | 0.0650 | 0.0770 | 0.0640 | 0.0669 | 0.0669 | 169,516 |
10 Apr 2024 | 0.0700 | 0.0712 | 0.0620 | 0.0712 | 0.0712 | 115,700 |
09 Apr 2024 | 0.0700 | 0.0740 | 0.0611 | 0.0740 | 0.0740 | 125,174 |
08 Apr 2024 | 0.0700 | 0.0700 | 0.0620 | 0.0650 | 0.0650 | 21,600 |
05 Apr 2024 | 0.0747 | 0.0747 | 0.0545 | 0.0680 | 0.0680 | 200,709 |
04 Apr 2024 | 0.0763 | 0.0763 | 0.0763 | 0.0763 | 0.0763 | 13,053 |
03 Apr 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 2,000 |
02 Apr 2024 | 0.0642 | 0.0785 | 0.0620 | 0.0620 | 0.0620 | 115,480 |
01 Apr 2024 | 0.0642 | 0.0785 | 0.0642 | 0.0700 | 0.0700 | 20,245 |
28 Mar 2024 | 0.0647 | 0.0647 | 0.0624 | 0.0647 | 0.0647 | 110,819 |
27 Mar 2024 | 0.0560 | 0.0800 | 0.0560 | 0.0600 | 0.0600 | 361,853 |
26 Mar 2024 | 0.0490 | 0.0555 | 0.0490 | 0.0555 | 0.0555 | 155,075 |
25 Mar 2024 | 0.0442 | 0.0476 | 0.0442 | 0.0476 | 0.0476 | 15,901 |
22 Mar 2024 | 0.0449 | 0.0476 | 0.0449 | 0.0476 | 0.0476 | 13,200 |
21 Mar 2024 | 0.0469 | 0.0469 | 0.0444 | 0.0449 | 0.0449 | 27,194 |
20 Mar 2024 | 0.0535 | 0.0535 | 0.0421 | 0.0460 | 0.0460 | 515,944 |
19 Mar 2024 | 0.0604 | 0.0604 | 0.0490 | 0.0490 | 0.0490 | 169,100 |
18 Mar 2024 | 0.0644 | 0.0680 | 0.0550 | 0.0561 | 0.0561 | 153,754 |
15 Mar 2024 | 0.0650 | 0.0660 | 0.0610 | 0.0660 | 0.0660 | 89,605 |
14 Mar 2024 | 0.0590 | 0.0650 | 0.0540 | 0.0560 | 0.0560 | 25,604 |
13 Mar 2024 | 0.0525 | 0.0600 | 0.0502 | 0.0600 | 0.0600 | 197,135 |
12 Mar 2024 | 0.0594 | 0.0594 | 0.0558 | 0.0570 | 0.0570 | 3,519 |
11 Mar 2024 | 0.0547 | 0.0594 | 0.0523 | 0.0594 | 0.0594 | 35,083 |
08 Mar 2024 | 0.0570 | 0.0570 | 0.0558 | 0.0558 | 0.0558 | 4,715 |
07 Mar 2024 | 0.0511 | 0.0570 | 0.0472 | 0.0523 | 0.0523 | 58,450 |
06 Mar 2024 | 0.0592 | 0.0592 | 0.0480 | 0.0560 | 0.0560 | 27,560 |
05 Mar 2024 | 0.0528 | 0.0593 | 0.0515 | 0.0525 | 0.0525 | 11,200 |
04 Mar 2024 | 0.0539 | 0.0600 | 0.0444 | 0.0500 | 0.0500 | 212,835 |
01 Mar 2024 | 0.0520 | 0.0539 | 0.0490 | 0.0539 | 0.0539 | 14,133 |
29 Feb 2024 | 0.0493 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 233,470 |
28 Feb 2024 | 0.0478 | 0.0498 | 0.0464 | 0.0485 | 0.0485 | 344,862 |
27 Feb 2024 | 0.0443 | 0.0479 | 0.0443 | 0.0450 | 0.0450 | 95,102 |
26 Feb 2024 | 0.0441 | 0.0547 | 0.0400 | 0.0420 | 0.0420 | 153,344 |
23 Feb 2024 | 0.0547 | 0.0547 | 0.0442 | 0.0442 | 0.0442 | 71,206 |
22 Feb 2024 | 0.0444 | 0.0547 | 0.0443 | 0.0495 | 0.0495 | 29,101 |
21 Feb 2024 | 0.0549 | 0.0549 | 0.0532 | 0.0532 | 0.0532 | 66,897 |
20 Feb 2024 | 0.0532 | 0.0550 | 0.0532 | 0.0540 | 0.0540 | 32,200 |
16 Feb 2024 | 0.0520 | 0.0549 | 0.0520 | 0.0545 | 0.0545 | 223,600 |
15 Feb 2024 | 0.0491 | 0.0510 | 0.0491 | 0.0502 | 0.0502 | 6,033 |
14 Feb 2024 | 0.0500 | 0.0600 | 0.0496 | 0.0587 | 0.0587 | 286,505 |
13 Feb 2024 | 0.0438 | 0.0500 | 0.0438 | 0.0500 | 0.0500 | 48,689 |
12 Feb 2024 | 0.0361 | 0.0479 | 0.0355 | 0.0479 | 0.0479 | 373,916 |
09 Feb 2024 | 0.0398 | 0.0398 | 0.0350 | 0.0360 | 0.0360 | 673,949 |
08 Feb 2024 | 0.0393 | 0.0394 | 0.0391 | 0.0391 | 0.0391 | 64,746 |
07 Feb 2024 | 0.0396 | 0.0420 | 0.0393 | 0.0407 | 0.0407 | 132,000 |
06 Feb 2024 | 0.0396 | 0.0410 | 0.0392 | 0.0410 | 0.0410 | 87,270 |
05 Feb 2024 | 0.0418 | 0.0435 | 0.0390 | 0.0425 | 0.0425 | 319,250 |
02 Feb 2024 | 0.0408 | 0.0435 | 0.0384 | 0.0435 | 0.0435 | 154,370 |
01 Feb 2024 | 0.0381 | 0.0421 | 0.0381 | 0.0421 | 0.0421 | 92,947 |
31 Jan 2024 | 0.0405 | 0.0449 | 0.0405 | 0.0438 | 0.0438 | 126,830 |
30 Jan 2024 | 0.0406 | 0.0450 | 0.0406 | 0.0427 | 0.0427 | 5,100 |
29 Jan 2024 | 0.0412 | 0.0450 | 0.0404 | 0.0450 | 0.0450 | 134,400 |
26 Jan 2024 | 0.0438 | 0.0448 | 0.0400 | 0.0403 | 0.0403 | 158,857 |
25 Jan 2024 | 0.0450 | 0.0450 | 0.0416 | 0.0428 | 0.0428 | 73,092 |
24 Jan 2024 | 0.0477 | 0.0500 | 0.0417 | 0.0469 | 0.0469 | 175,938 |
23 Jan 2024 | 0.0413 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 295,218 |
22 Jan 2024 | 0.0500 | 0.0571 | 0.0410 | 0.0440 | 0.0440 | 1,065,741 |
19 Jan 2024 | 0.0484 | 0.0539 | 0.0484 | 0.0532 | 0.0532 | 530,472 |
18 Jan 2024 | 0.0468 | 0.0480 | 0.0460 | 0.0471 | 0.0471 | 133,458 |
17 Jan 2024 | 0.0498 | 0.0498 | 0.0456 | 0.0488 | 0.0488 | 326,310 |
16 Jan 2024 | 0.0500 | 0.0500 | 0.0475 | 0.0490 | 0.0490 | 150,251 |
12 Jan 2024 | 0.0500 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 94,011 |
11 Jan 2024 | 0.0490 | 0.0600 | 0.0382 | 0.0550 | 0.0550 | 1,995,845 |
10 Jan 2024 | 0.0550 | 0.0550 | 0.0425 | 0.0490 | 0.0490 | 44,020 |
09 Jan 2024 | 0.0425 | 0.0627 | 0.0425 | 0.0458 | 0.0458 | 278,000 |
08 Jan 2024 | 0.0459 | 0.0496 | 0.0459 | 0.0490 | 0.0490 | 244,069 |
05 Jan 2024 | 0.0537 | 0.0545 | 0.0410 | 0.0496 | 0.0496 | 159,940 |
04 Jan 2024 | 0.0605 | 0.0607 | 0.0500 | 0.0510 | 0.0510 | 253,253 |
03 Jan 2024 | 0.0487 | 0.0640 | 0.0447 | 0.0554 | 0.0554 | 544,630 |
02 Jan 2024 | 0.0393 | 0.0537 | 0.0393 | 0.0527 | 0.0527 | 315,878 |
29 Dec 2023 | 0.0426 | 0.0448 | 0.0391 | 0.0393 | 0.0393 | 338,163 |
28 Dec 2023 | 0.0435 | 0.0479 | 0.0380 | 0.0400 | 0.0400 | 312,700 |
27 Dec 2023 | 0.0430 | 0.0480 | 0.0360 | 0.0370 | 0.0370 | 149,055 |
26 Dec 2023 | 0.0350 | 0.0468 | 0.0349 | 0.0400 | 0.0400 | 958,828 |
22 Dec 2023 | 0.0420 | 0.0420 | 0.0255 | 0.0350 | 0.0350 | 2,320,930 |
21 Dec 2023 | 0.0441 | 0.0490 | 0.0415 | 0.0420 | 0.0420 | 336,475 |
20 Dec 2023 | 0.0494 | 0.0495 | 0.0441 | 0.0441 | 0.0441 | 193,723 |
19 Dec 2023 | 0.0520 | 0.0520 | 0.0442 | 0.0464 | 0.0464 | 494,839 |
18 Dec 2023 | 0.0549 | 0.0549 | 0.0490 | 0.0502 | 0.0502 | 487,899 |
15 Dec 2023 | 0.0602 | 0.0602 | 0.0483 | 0.0530 | 0.0530 | 2,262,912 |
14 Dec 2023 | 0.0738 | 0.0738 | 0.0570 | 0.0610 | 0.0610 | 334,671 |
13 Dec 2023 | 0.0634 | 0.0711 | 0.0633 | 0.0640 | 0.0640 | 30,950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |