Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0361 | 0.0361 | 34,414 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | 0.0350 | 0.0410 | 0.0340 | 0.0340 | 0.0340 | 20,241 |
30 Apr 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 21,471 |
29 Apr 2024 | 0.0370 | 0.0435 | 0.0350 | 0.0350 | 0.0350 | 79,342 |
26 Apr 2024 | 0.0200 | 0.0450 | 0.0190 | 0.0390 | 0.0390 | 105,885 |
25 Apr 2024 | 0.0001 | 0.0500 | 0.0001 | 0.0150 | 0.0150 | 22,537 |
24 Apr 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0360 | 0.0360 | 43,201 |
23 Apr 2024 | 0.0400 | 0.0450 | 0.0310 | 0.0350 | 0.0350 | 45,385 |
22 Apr 2024 | 0.0450 | 0.0500 | 0.0330 | 0.0400 | 0.0400 | 36,656 |
19 Apr 2024 | 0.0450 | 0.0500 | 0.0310 | 0.0345 | 0.0345 | 117,023 |
18 Apr 2024 | 0.0440 | 0.0540 | 0.0310 | 0.0370 | 0.0370 | 60,895 |
17 Apr 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 28,473 |
16 Apr 2024 | 0.0350 | 0.0540 | 0.0350 | 0.0360 | 0.0360 | 28,954 |
15 Apr 2024 | 0.0440 | 0.0500 | 0.0350 | 0.0360 | 0.0360 | 20,018 |
12 Apr 2024 | 0.0450 | 0.0540 | 0.0350 | 0.0350 | 0.0350 | 62,994 |
11 Apr 2024 | 0.0500 | 0.0500 | 0.0340 | 0.0500 | 0.0500 | 32,491 |
10 Apr 2024 | 0.0500 | 0.0540 | 0.0300 | 0.0440 | 0.0440 | 69,968 |
09 Apr 2024 | 0.0330 | 0.0540 | 0.0330 | 0.0340 | 0.0340 | 28,884 |
08 Apr 2024 | 0.0400 | 0.0540 | 0.0310 | 0.0330 | 0.0330 | 60,028 |
05 Apr 2024 | 0.0400 | 0.0550 | 0.0300 | 0.0310 | 0.0310 | 55,789 |
04 Apr 2024 | 0.0390 | 0.0550 | 0.0270 | 0.0300 | 0.0300 | 68,319 |
03 Apr 2024 | 0.0385 | 0.0480 | 0.0288 | 0.0300 | 0.0300 | 77,228 |
02 Apr 2024 | 0.0380 | 0.0500 | 0.0031 | 0.0290 | 0.0290 | 40,839 |
01 Apr 2024 | 0.0385 | 0.0400 | 0.0250 | 0.0287 | 0.0287 | 61,232 |
28 Mar 2024 | 0.0100 | 0.0590 | 0.0100 | 0.0285 | 0.0285 | 67,705 |
27 Mar 2024 | 0.0300 | 0.0590 | 0.0270 | 0.0270 | 0.0270 | 62,412 |
26 Mar 2024 | 0.0450 | 0.0500 | 0.0250 | 0.0286 | 0.0286 | 27,914 |
25 Mar 2024 | 0.0500 | 0.0500 | 0.0250 | 0.0280 | 0.0280 | 73,020 |
22 Mar 2024 | 0.0300 | 0.0500 | 0.0250 | 0.0300 | 0.0300 | 70,160 |
21 Mar 2024 | 0.0500 | 0.0550 | 0.0300 | 0.0440 | 0.0440 | 122,257 |
20 Mar 2024 | 0.0300 | 0.0590 | 0.0300 | 0.0310 | 0.0310 | 51,217 |
19 Mar 2024 | 0.0440 | 0.0440 | 0.0300 | 0.0300 | 0.0300 | 77,247 |
18 Mar 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 69,999 |
15 Mar 2024 | 0.0390 | 0.0500 | 0.0350 | 0.0390 | 0.0390 | 31,655 |
14 Mar 2024 | 0.0450 | 0.0490 | 0.0340 | 0.0350 | 0.0350 | 59,074 |
13 Mar 2024 | 0.0450 | 0.0450 | 0.0300 | 0.0340 | 0.0340 | 141,194 |
12 Mar 2024 | 0.0400 | 0.0550 | 0.0300 | 0.0320 | 0.0320 | 51,111 |
11 Mar 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 59,246 |
08 Mar 2024 | 0.0380 | 0.0650 | 0.0380 | 0.0400 | 0.0400 | 53,712 |
07 Mar 2024 | 0.0500 | 0.0690 | 0.0380 | 0.0500 | 0.0500 | 48,828 |
06 Mar 2024 | 0.0880 | 0.0880 | 0.0400 | 0.0400 | 0.0400 | 65,286 |
05 Mar 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0490 | 0.0490 | 191,890 |
04 Mar 2024 | 0.0500 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 94,325 |
01 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0520 | 0.0520 | 29,358 |
29 Feb 2024 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 37,084 |
28 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 24,395 |
27 Feb 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0501 | 0.0501 | 26,362 |
26 Feb 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0510 | 0.0510 | 44,653 |
23 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 61,241 |
22 Feb 2024 | 0.0510 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 50,027 |
21 Feb 2024 | 0.0651 | 0.0700 | 0.0560 | 0.0625 | 0.0625 | 13,030 |
20 Feb 2024 | 0.0600 | 0.0700 | 0.0510 | 0.0600 | 0.0600 | 67,640 |
16 Feb 2024 | 0.0610 | 0.0722 | 0.0610 | 0.0650 | 0.0650 | 18,680 |
15 Feb 2024 | 0.0610 | 0.0722 | 0.0610 | 0.0620 | 0.0620 | 62,768 |
14 Feb 2024 | 0.0600 | 0.0880 | 0.0600 | 0.0671 | 0.0671 | 238,189 |
13 Feb 2024 | 0.0640 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 28,462 |
12 Feb 2024 | 0.0600 | 0.0800 | 0.0550 | 0.0600 | 0.0600 | 32,489 |
09 Feb 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 72,099 |
08 Feb 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 72,970 |
07 Feb 2024 | 0.0650 | 0.0810 | 0.0550 | 0.0600 | 0.0600 | 173,063 |
06 Feb 2024 | 0.0680 | 0.0850 | 0.0677 | 0.0810 | 0.0810 | 94,194 |
05 Feb 2024 | 0.0800 | 0.0880 | 0.0650 | 0.0677 | 0.0677 | 52,028 |
02 Feb 2024 | 0.0690 | 0.0900 | 0.0650 | 0.0760 | 0.0760 | 125,659 |
01 Feb 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 42,031 |
31 Jan 2024 | 0.0700 | 0.0880 | 0.0650 | 0.0670 | 0.0670 | 15,287 |
30 Jan 2024 | 0.0800 | 0.0800 | 0.0670 | 0.0770 | 0.0770 | 16,504 |
29 Jan 2024 | 0.0900 | 0.0900 | 0.0650 | 0.0750 | 0.0750 | 60,730 |
26 Jan 2024 | 0.0700 | 0.0950 | 0.0700 | 0.0800 | 0.0800 | 20,566 |
25 Jan 2024 | 0.0950 | 0.0950 | 0.0650 | 0.0760 | 0.0760 | 37,505 |
24 Jan 2024 | 0.0711 | 0.0950 | 0.0611 | 0.0950 | 0.0950 | 64,715 |
23 Jan 2024 | 0.0650 | 0.0950 | 0.0600 | 0.0750 | 0.0750 | 12,937 |
22 Jan 2024 | 0.0600 | 0.0950 | 0.0600 | 0.0700 | 0.0700 | 32,371 |
19 Jan 2024 | 0.0600 | 0.0950 | 0.0600 | 0.0800 | 0.0800 | 24,582 |
18 Jan 2024 | 0.0715 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 109,604 |
17 Jan 2024 | 0.1300 | 0.1300 | 0.0502 | 0.0720 | 0.0720 | 607,405 |
16 Jan 2024 | 0.1600 | 0.1800 | 0.1000 | 0.1500 | 0.1500 | 633,846 |
12 Jan 2024 | 0.7450 | 0.7450 | 0.1100 | 0.1600 | 0.1600 | 636,474 |
11 Jan 2024 | 0.0750 | 0.1490 | 0.0690 | 0.1000 | 0.1000 | 1,009,111 |
10 Jan 2024 | 0.0500 | 0.1000 | 0.0500 | 0.0750 | 0.0750 | 175,643 |
09 Jan 2024 | 0.0600 | 0.0775 | 0.0600 | 0.0725 | 0.0725 | 104,077 |
08 Jan 2024 | 0.0500 | 0.0770 | 0.0500 | 0.0600 | 0.0600 | 83,544 |
05 Jan 2024 | 0.0700 | 0.0700 | 0.0400 | 0.0590 | 0.0590 | 111,201 |
04 Jan 2024 | 0.1000 | 0.1000 | 0.0500 | 0.0650 | 0.0650 | 153,157 |
03 Jan 2024 | 0.0750 | 0.0900 | 0.0600 | 0.0620 | 0.0620 | 194,098 |
02 Jan 2024 | 0.0500 | 0.1050 | 0.0500 | 0.0700 | 0.0700 | 341,134 |
29 Dec 2023 | 0.0600 | 0.0900 | 0.0600 | 0.0600 | 0.0600 | 303,443 |
28 Dec 2023 | 0.0700 | 0.0900 | 0.0450 | 0.0850 | 0.0850 | 447,953 |
27 Dec 2023 | 0.0300 | 0.0650 | 0.0125 | 0.0600 | 0.0600 | 783,276 |
26 Dec 2023 | 0.0011 | 0.0120 | 0.0011 | 0.0105 | 0.0105 | 114,588 |
22 Dec 2023 | 0.0039 | 0.0039 | 0.0010 | 0.0030 | 0.0030 | 79,947 |
21 Dec 2023 | 0.0027 | 0.0039 | 0.0024 | 0.0030 | 0.0030 | 89,873 |
20 Dec 2023 | 0.0021 | 0.0034 | 0.0021 | 0.0034 | 0.0034 | 54,991 |
19 Dec 2023 | 0.0010 | 0.0031 | 0.0010 | 0.0021 | 0.0021 | 74,783 |
18 Dec 2023 | 0.0015 | 0.0030 | 0.0015 | 0.0019 | 0.0019 | 88,786 |
15 Dec 2023 | 0.0012 | 0.0024 | 0.0012 | 0.0014 | 0.0014 | 66,844 |
14 Dec 2023 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 43,611 |
13 Dec 2023 | 0.0010 | 0.0030 | 0.0010 | 0.0030 | 0.0030 | 30,698 |
12 Dec 2023 | 0.0010 | 0.0020 | 0.0003 | 0.0010 | 0.0010 | 82,484 |
11 Dec 2023 | 0.0020 | 0.0020 | 0.0010 | 0.0010 | 0.0010 | 41,402 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |