Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 137,549 |
20 May 2024 | 0.0510 | 0.0520 | 0.0480 | 0.0510 | 0.0510 | 617,122 |
17 May 2024 | 0.0420 | 0.0495 | 0.0420 | 0.0490 | 0.0490 | 1,713,697 |
16 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 38,000 |
15 May 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 487,659 |
14 May 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 217,563 |
13 May 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 314,877 |
10 May 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 481,618 |
09 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 153,571 |
08 May 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 231,322 |
07 May 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 515,589 |
06 May 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 69,000 |
03 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 337,036 |
02 May 2024 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 260,843 |
01 May 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 62,296 |
30 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 171,195 |
29 Apr 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 104,945 |
26 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 21,459 |
24 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
23 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 221,788 |
22 Apr 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 410,053 |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 494,901 |
18 Apr 2024 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,860,359 |
17 Apr 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 724,702 |
16 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 Apr 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 72,258 |
10 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 246,568 |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 222,935 |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
05 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 263,029 |
04 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
03 Apr 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 402,661 |
02 Apr 2024 | 0.0360 | 0.0440 | 0.0360 | 0.0440 | 0.0440 | 769,980 |
28 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
27 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
26 Mar 2024 | 0.0420 | 0.0530 | 0.0410 | 0.0530 | 0.0530 | 1,231,714 |
25 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
22 Mar 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 111,753 |
21 Mar 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 59,189 |
20 Mar 2024 | 0.0450 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 1,556,375 |
19 Mar 2024 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 266,335 |
18 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 391,665 |
15 Mar 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 87,497 |
14 Mar 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 391,650 |
13 Mar 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 43,090 |
12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 92,666 |
11 Mar 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 219,423 |
08 Mar 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 390,064 |
07 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
06 Mar 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 517,563 |
05 Mar 2024 | 0.0550 | 0.0580 | 0.0540 | 0.0540 | 0.0540 | 487,998 |
04 Mar 2024 | 0.0490 | 0.0590 | 0.0490 | 0.0530 | 0.0530 | 4,290,463 |
01 Mar 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 35,000 |
29 Feb 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 96,928 |
28 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 106,383 |
27 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 33,333 |
26 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 630,640 |
23 Feb 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,868,234 |
22 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
21 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
20 Feb 2024 | 0.0600 | 0.0600 | 0.0530 | 0.0530 | 0.0530 | 584,662 |
19 Feb 2024 | 0.0550 | 0.0620 | 0.0550 | 0.0620 | 0.0620 | 480,988 |
16 Feb 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 36,620 |
15 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 20 |
14 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
13 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,600 |
12 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 105,433 |
09 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
08 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 157,773 |
07 Feb 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 161,775 |
06 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 217,545 |
05 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 430,894 |
02 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 30,008 |
01 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 43,364 |
31 Jan 2024 | 0.0580 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 657,192 |
30 Jan 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 447,591 |
29 Jan 2024 | 0.0500 | 0.0590 | 0.0500 | 0.0570 | 0.0570 | 1,251,136 |
25 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
24 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 62,535 |
23 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 276,763 |
22 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 742,857 |
19 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,500 |
18 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 39,999 |
17 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 51,394 |
16 Jan 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 442,094 |
15 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 277 |
12 Jan 2024 | 0.0520 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 394,395 |
11 Jan 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 1,542,514 |
10 Jan 2024 | 0.0580 | 0.0580 | 0.0500 | 0.0500 | 0.0500 | 1,115,309 |
09 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 4,600 |
08 Jan 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 340,112 |
05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 321,382 |
04 Jan 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 12,033 |
03 Jan 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 279,250 |
02 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 718,888 |
29 Dec 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,902,784 |
28 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 300,382 |
27 Dec 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 284,648 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |