Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.0213 | 0.0219 | 0.0210 | 0.0212 | 0.0212 | 24,529 |
May 01, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 4,000 |
Apr 30, 2024 | 0.0230 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 7,700 |
Apr 29, 2024 | 0.0240 | 0.0240 | 0.0170 | 0.0170 | 0.0170 | 50,100 |
Apr 26, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,100 |
Apr 25, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 16,000 |
Apr 24, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 200 |
Apr 23, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,100 |
Apr 22, 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 7,500 |
Apr 19, 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 38,600 |
Apr 18, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 201,700 |
Apr 17, 2024 | 0.0220 | 0.0220 | 0.0170 | 0.0170 | 0.0170 | 554,300 |
Apr 16, 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 57,100 |
Apr 15, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 3,400 |
Apr 12, 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100 |
Apr 11, 2024 | 0.0280 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 104,100 |
Apr 10, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 5,700 |
Apr 09, 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 65,800 |
Apr 08, 2024 | 0.0300 | 0.0360 | 0.0300 | 0.0330 | 0.0330 | 89,000 |
Apr 05, 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 100,500 |
Apr 04, 2024 | 0.0340 | 0.0340 | 0.0270 | 0.0270 | 0.0270 | 59,700 |
Apr 03, 2024 | 0.0370 | 0.0370 | 0.0320 | 0.0340 | 0.0340 | 27,700 |
Apr 02, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,500 |
Apr 01, 2024 | 0.0390 | 0.0390 | 0.0280 | 0.0280 | 0.0280 | 51,800 |
Mar 28, 2024 | 0.0390 | 0.0500 | 0.0340 | 0.0380 | 0.0380 | 189,500 |
Mar 27, 2024 | 0.0390 | 0.0390 | 0.0280 | 0.0280 | 0.0280 | 241,500 |
Mar 26, 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 600 |
Mar 25, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Mar 22, 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 5,600 |
Mar 21, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Mar 20, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 7,600 |
Mar 19, 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,900 |
Mar 18, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Mar 15, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000 |
Mar 14, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,500 |
Mar 13, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,000 |
Mar 12, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 7,200 |
Mar 11, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Mar 08, 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 27,900 |
Mar 07, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 06, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 05, 2024 | 0.0230 | 0.0230 | 0.0180 | 0.0180 | 0.0180 | 9,800 |
Mar 04, 2024 | 0.0140 | 0.0200 | 0.0140 | 0.0200 | 0.0200 | 11,879,500 |
Mar 01, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 |
Feb 29, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000 |
Feb 28, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Feb 27, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Feb 26, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,100 |
Feb 23, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 400 |
Feb 22, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 11,600 |
Feb 21, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 20, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 53,300 |
Feb 16, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,300 |
Feb 15, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 13,900 |
Feb 14, 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 15,400 |
Feb 13, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Feb 12, 2024 | 0.0130 | 0.0170 | 0.0130 | 0.0170 | 0.0170 | 7,200 |
Feb 09, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Feb 08, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Feb 07, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Feb 06, 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 30,500 |
Feb 05, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 2,400 |
Feb 02, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 400 |
Feb 01, 2024 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 12,700 |
Jan 31, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100 |
Jan 30, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 21,000 |
Jan 29, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 7,000 |
Jan 26, 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 8,000 |
Jan 25, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Jan 24, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Jan 23, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Jan 22, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Jan 19, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Jan 18, 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Jan 17, 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 5,200 |
Jan 16, 2024 | 0.0220 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 19,200 |
Jan 12, 2024 | 0.0280 | 0.0280 | 0.0210 | 0.0210 | 0.0210 | 6,000 |
Jan 11, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,000 |
Jan 10, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Jan 09, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Jan 08, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Jan 05, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Jan 04, 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,600 |
Jan 03, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 9,000 |
Jan 02, 2024 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 1,100 |
Dec 29, 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 16,500 |
Dec 28, 2023 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 46,400 |
Dec 27, 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,500 |
Dec 26, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 10,500 |
Dec 22, 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 400 |
Dec 21, 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 800 |
Dec 20, 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 70,100 |
Dec 19, 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 19,600 |
Dec 18, 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 66,200 |
Dec 15, 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100 |
Dec 14, 2023 | 0.0250 | 0.0250 | 0.0140 | 0.0200 | 0.0200 | 20,100 |
Dec 13, 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Dec 12, 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 700 |
Dec 11, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,000 |
Dec 08, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |