Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0150 | 0.0280 | 0.0150 | 0.0240 | 0.0240 | 56,620 |
17 Apr 2024 | 0.0220 | 0.0400 | 0.0220 | 0.0280 | 0.0280 | 42,473 |
16 Apr 2024 | 0.0400 | 0.0400 | 0.0220 | 0.0275 | 0.0275 | 53,447 |
15 Apr 2024 | 0.0160 | 0.0847 | 0.0140 | 0.0330 | 0.0330 | 1,981,522 |
12 Apr 2024 | 0.0200 | 0.0310 | 0.0200 | 0.0300 | 0.0300 | 150,984 |
11 Apr 2024 | 0.0032 | 0.0350 | 0.0032 | 0.0290 | 0.0290 | 13,730 |
10 Apr 2024 | 0.0032 | 0.0400 | 0.0032 | 0.0330 | 0.0330 | 154,163 |
09 Apr 2024 | 0.0032 | 0.0350 | 0.0032 | 0.0180 | 0.0180 | 293,864 |
08 Apr 2024 | 0.0120 | 0.0300 | 0.0120 | 0.0200 | 0.0200 | 667,981 |
05 Apr 2024 | 0.0100 | 0.0245 | 0.0100 | 0.0200 | 0.0200 | 257,119 |
04 Apr 2024 | 0.0045 | 0.0215 | 0.0030 | 0.0140 | 0.0140 | 323,711 |
03 Apr 2024 | 0.0045 | 0.0250 | 0.0045 | 0.0100 | 0.0100 | 261,534 |
02 Apr 2024 | 0.0091 | 0.0100 | 0.0091 | 0.0100 | 0.0100 | 230,923 |
01 Apr 2024 | 0.0034 | 0.0100 | 0.0034 | 0.0100 | 0.0100 | 148,232 |
28 Mar 2024 | 0.0030 | 0.0140 | 0.0030 | 0.0080 | 0.0080 | 199,234 |
27 Mar 2024 | 0.0080 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 210,550 |
26 Mar 2024 | 0.0100 | 0.0100 | 0.0075 | 0.0090 | 0.0090 | 153,597 |
25 Mar 2024 | 0.0055 | 0.0175 | 0.0055 | 0.0090 | 0.0090 | 61,686 |
22 Mar 2024 | 0.0076 | 0.0100 | 0.0060 | 0.0080 | 0.0080 | 103,819 |
21 Mar 2024 | 0.0200 | 0.0200 | 0.0080 | 0.0080 | 0.0080 | 355,232 |
20 Mar 2024 | 0.0175 | 0.0225 | 0.0100 | 0.0200 | 0.0200 | 67,781 |
19 Mar 2024 | 0.0120 | 0.0210 | 0.0055 | 0.0100 | 0.0100 | 226,387 |
18 Mar 2024 | 0.0130 | 0.0230 | 0.0100 | 0.0110 | 0.0110 | 101,512 |
15 Mar 2024 | 0.0130 | 0.0190 | 0.0130 | 0.0180 | 0.0180 | 67,518 |
14 Mar 2024 | 0.0180 | 0.0240 | 0.0130 | 0.0140 | 0.0140 | 142,684 |
13 Mar 2024 | 0.0100 | 0.0240 | 0.0100 | 0.0180 | 0.0180 | 144,543 |
12 Mar 2024 | 0.0100 | 0.0210 | 0.0100 | 0.0130 | 0.0130 | 129,868 |
11 Mar 2024 | 0.0175 | 0.0250 | 0.0100 | 0.0120 | 0.0120 | 147,236 |
08 Mar 2024 | 0.0150 | 0.0242 | 0.0120 | 0.0210 | 0.0210 | 250,007 |
07 Mar 2024 | 0.0200 | 0.0260 | 0.0200 | 0.0213 | 0.0213 | 246,873 |
06 Mar 2024 | 0.0150 | 0.0260 | 0.0125 | 0.0260 | 0.0260 | 127,503 |
05 Mar 2024 | 0.0120 | 0.0250 | 0.0120 | 0.0150 | 0.0150 | 432,839 |
04 Mar 2024 | 0.0201 | 0.0203 | 0.0101 | 0.0200 | 0.0200 | 54,407 |
01 Mar 2024 | 0.0288 | 0.0315 | 0.0200 | 0.0200 | 0.0200 | 199,315 |
29 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0270 | 0.0270 | 112,678 |
28 Feb 2024 | 0.0268 | 0.0400 | 0.0260 | 0.0270 | 0.0270 | 112,526 |
27 Feb 2024 | 0.0300 | 0.0500 | 0.0260 | 0.0267 | 0.0267 | 195,283 |
26 Feb 2024 | 0.0350 | 0.0430 | 0.0260 | 0.0280 | 0.0280 | 117,697 |
23 Feb 2024 | 0.0300 | 0.0995 | 0.0251 | 0.0990 | 0.0990 | 577,229 |
22 Feb 2024 | 0.0250 | 0.0375 | 0.0250 | 0.0375 | 0.0375 | 142,629 |
21 Feb 2024 | 0.0260 | 0.0500 | 0.0250 | 0.0250 | 0.0250 | 122,221 |
20 Feb 2024 | 0.0260 | 0.0310 | 0.0210 | 0.0310 | 0.0310 | 73,719 |
16 Feb 2024 | 0.0200 | 0.0500 | 0.0200 | 0.0280 | 0.0280 | 137,744 |
15 Feb 2024 | 0.0200 | 0.0499 | 0.0200 | 0.0480 | 0.0480 | 956,943 |
14 Feb 2024 | 0.0200 | 0.0275 | 0.0200 | 0.0200 | 0.0200 | 116,577 |
13 Feb 2024 | 0.0200 | 0.0350 | 0.0200 | 0.0250 | 0.0250 | 22,989 |
12 Feb 2024 | 0.0100 | 0.0300 | 0.0100 | 0.0250 | 0.0250 | 72,381 |
09 Feb 2024 | 0.0225 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 156,951 |
08 Feb 2024 | 0.0400 | 0.0995 | 0.0125 | 0.0225 | 0.0225 | 4,713,608 |
07 Feb 2024 | 0.0210 | 0.0425 | 0.0210 | 0.0375 | 0.0375 | 136,637 |
06 Feb 2024 | 0.0210 | 0.0450 | 0.0100 | 0.0200 | 0.0200 | 1,115,489 |
05 Feb 2024 | 0.0310 | 0.0525 | 0.0200 | 0.0210 | 0.0210 | 768,682 |
02 Feb 2024 | 0.0330 | 0.0550 | 0.0210 | 0.0210 | 0.0210 | 365,207 |
01 Feb 2024 | 0.0375 | 0.0545 | 0.0300 | 0.0540 | 0.0540 | 351,248 |
31 Jan 2024 | 0.0025 | 0.0580 | 0.0025 | 0.0425 | 0.0425 | 311,380 |
30 Jan 2024 | 0.0020 | 0.0600 | 0.0010 | 0.0500 | 0.0500 | 1,131,067 |
29 Jan 2024 | 0.0280 | 0.0698 | 0.0205 | 0.0250 | 0.0250 | 312,436 |
26 Jan 2024 | 0.0294 | 0.0600 | 0.0200 | 0.0280 | 0.0280 | 601,531 |
25 Jan 2024 | 0.0300 | 0.0900 | 0.0175 | 0.0300 | 0.0300 | 510,709 |
24 Jan 2024 | 0.0110 | 0.0400 | 0.0110 | 0.0250 | 0.0250 | 259,127 |
23 Jan 2024 | 0.0205 | 0.0400 | 0.0205 | 0.0300 | 0.0300 | 149,921 |
22 Jan 2024 | 0.0300 | 0.0600 | 0.0150 | 0.0250 | 0.0250 | 336,841 |
19 Jan 2024 | 0.0770 | 0.0875 | 0.0250 | 0.0425 | 0.0425 | 708,006 |
18 Jan 2024 | 0.0800 | 0.1090 | 0.0600 | 0.0850 | 0.0850 | 384,617 |
17 Jan 2024 | 0.1150 | 0.1150 | 0.1020 | 0.1020 | 0.1020 | 1,085,676 |
16 Jan 2024 | 0.1195 | 0.1195 | 0.1011 | 0.1102 | 0.1102 | 1,006,130 |
12 Jan 2024 | 0.1165 | 0.1180 | 0.0735 | 0.1148 | 0.1148 | 3,181,819 |
11 Jan 2024 | 0.1170 | 0.1180 | 0.1000 | 0.1122 | 0.1122 | 1,304,808 |
10 Jan 2024 | 0.1070 | 0.1176 | 0.1065 | 0.1159 | 0.1159 | 623,089 |
09 Jan 2024 | 0.1090 | 0.1187 | 0.1075 | 0.1144 | 0.1144 | 583,514 |
08 Jan 2024 | 0.1112 | 0.1150 | 0.1080 | 0.1100 | 0.1100 | 1,038,520 |
05 Jan 2024 | 0.1145 | 0.1200 | 0.1055 | 0.1135 | 0.1135 | 866,559 |
04 Jan 2024 | 0.1080 | 0.1185 | 0.1020 | 0.1150 | 0.1150 | 1,997,795 |
03 Jan 2024 | 0.1230 | 0.1230 | 0.1055 | 0.1110 | 0.1110 | 1,875,713 |
02 Jan 2024 | 0.1247 | 0.1385 | 0.1110 | 0.1219 | 0.1219 | 1,776,075 |
29 Dec 2023 | 0.1100 | 0.1398 | 0.1060 | 0.1235 | 0.1235 | 6,165,730 |
28 Dec 2023 | 0.1126 | 0.1175 | 0.0811 | 0.1174 | 0.1174 | 8,649,908 |
27 Dec 2023 | 0.1572 | 0.1580 | 0.1100 | 0.1258 | 0.1258 | 6,172,328 |
26 Dec 2023 | 0.1555 | 0.1820 | 0.1452 | 0.1615 | 0.1615 | 9,302,113 |
22 Dec 2023 | 0.1160 | 0.2495 | 0.1101 | 0.1478 | 0.1478 | 30,600,230 |
21 Dec 2023 | 0.0250 | 0.1250 | 0.0230 | 0.1040 | 0.1040 | 37,361,519 |
20 Dec 2023 | 0.0273 | 0.0279 | 0.0210 | 0.0226 | 0.0226 | 3,563,980 |
19 Dec 2023 | 0.0268 | 0.0290 | 0.0250 | 0.0279 | 0.0279 | 6,267,324 |
18 Dec 2023 | 0.0368 | 0.0370 | 0.0290 | 0.0298 | 0.0298 | 6,132,497 |
15 Dec 2023 | 0.0368 | 0.0412 | 0.0351 | 0.0364 | 0.0364 | 2,805,306 |
14 Dec 2023 | 0.0402 | 0.0424 | 0.0321 | 0.0362 | 0.0362 | 2,729,305 |
13 Dec 2023 | 0.0404 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,608,905 |
12 Dec 2023 | 0.0429 | 0.0440 | 0.0405 | 0.0410 | 0.0410 | 2,067,948 |
11 Dec 2023 | 0.0423 | 0.0455 | 0.0410 | 0.0419 | 0.0419 | 2,571,094 |
08 Dec 2023 | 0.0445 | 0.0470 | 0.0426 | 0.0444 | 0.0444 | 2,337,142 |
07 Dec 2023 | 0.0440 | 0.0450 | 0.0400 | 0.0432 | 0.0432 | 1,647,886 |
06 Dec 2023 | 0.0426 | 0.0450 | 0.0426 | 0.0435 | 0.0435 | 1,345,393 |
05 Dec 2023 | 0.0437 | 0.0457 | 0.0425 | 0.0427 | 0.0427 | 1,637,046 |
04 Dec 2023 | 0.0475 | 0.0500 | 0.0441 | 0.0465 | 0.0465 | 2,652,846 |
01 Dec 2023 | 0.0450 | 0.0500 | 0.0420 | 0.0439 | 0.0439 | 2,480,348 |
30 Nov 2023 | 0.0461 | 0.0490 | 0.0426 | 0.0450 | 0.0450 | 1,764,023 |
29 Nov 2023 | 0.0445 | 0.0490 | 0.0410 | 0.0471 | 0.0471 | 1,762,449 |
28 Nov 2023 | 0.0500 | 0.0522 | 0.0441 | 0.0515 | 0.0515 | 1,818,292 |
27 Nov 2023 | 0.0500 | 0.0520 | 0.0430 | 0.0460 | 0.0460 | 1,500,012 |
24 Nov 2023 | 0.0440 | 0.0550 | 0.0440 | 0.0520 | 0.0520 | 901,402 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |