Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.1570 | 0.1690 | 0.1570 | 0.1690 | 0.1690 | 22,467 |
08 May 2024 | 0.2200 | 0.2200 | 0.1593 | 0.1740 | 0.1740 | 28,337 |
07 May 2024 | 0.1390 | 0.2950 | 0.1370 | 0.2400 | 0.2400 | 416,105 |
06 May 2024 | 0.0600 | 0.2464 | 0.0600 | 0.2464 | 0.2464 | 297,036 |
03 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
02 May 2024 | 0.0760 | 0.0790 | 0.0695 | 0.0695 | 0.0695 | 23,547 |
01 May 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 1,666 |
30 Apr 2024 | 0.0460 | 0.0790 | 0.0460 | 0.0790 | 0.0790 | 175,474 |
29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
25 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,666 |
23 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 201 |
19 Apr 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 950 |
18 Apr 2024 | 0.0591 | 0.0690 | 0.0591 | 0.0690 | 0.0690 | 8,090 |
17 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
16 Apr 2024 | 0.0547 | 0.0547 | 0.0410 | 0.0410 | 0.0410 | 2,100 |
15 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 6,500 |
12 Apr 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
11 Apr 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
10 Apr 2024 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 111 |
09 Apr 2024 | 0.0500 | 0.0698 | 0.0500 | 0.0695 | 0.0695 | 42,610 |
08 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,080 |
05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100 |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,010 |
02 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,228 |
01 Apr 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | - |
28 Mar 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | - |
27 Mar 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 300 |
26 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,030 |
25 Mar 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 750 |
22 Mar 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
21 Mar 2024 | 0.0303 | 0.0401 | 0.0303 | 0.0401 | 0.0401 | 2,100 |
20 Mar 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
19 Mar 2024 | 0.0421 | 0.0421 | 0.0401 | 0.0401 | 0.0401 | 1,790 |
18 Mar 2024 | 0.0301 | 0.0350 | 0.0301 | 0.0350 | 0.0350 | 538 |
15 Mar 2024 | 0.0500 | 0.0500 | 0.0255 | 0.0255 | 0.0255 | 70,414 |
14 Mar 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
13 Mar 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 450 |
12 Mar 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
11 Mar 2024 | 0.0383 | 0.0738 | 0.0383 | 0.0738 | 0.0738 | 203 |
08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,350 |
07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,511 |
06 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
05 Mar 2024 | 0.0599 | 0.0689 | 0.0599 | 0.0600 | 0.0600 | 49,222 |
04 Mar 2024 | 0.0475 | 0.0544 | 0.0455 | 0.0544 | 0.0544 | 5,341 |
01 Mar 2024 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 235 |
29 Feb 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
28 Feb 2024 | 0.0510 | 0.0544 | 0.0505 | 0.0505 | 0.0505 | 15,847 |
27 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
26 Feb 2024 | 0.0680 | 0.0680 | 0.0455 | 0.0510 | 0.0510 | 8,316 |
23 Feb 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 612 |
22 Feb 2024 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
21 Feb 2024 | 0.0680 | 0.0680 | 0.0500 | 0.0593 | 0.0593 | 1,652 |
20 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
16 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,006 |
15 Feb 2024 | 0.0591 | 0.0680 | 0.0591 | 0.0660 | 0.0660 | 8,018 |
14 Feb 2024 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 11,001 |
13 Feb 2024 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | - |
12 Feb 2024 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 0.0521 | 1,257 |
09 Feb 2024 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 0.0578 | 451 |
08 Feb 2024 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 1,435 |
07 Feb 2024 | 0.0520 | 0.0520 | 0.0513 | 0.0513 | 0.0513 | 69,528 |
06 Feb 2024 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 801 |
05 Feb 2024 | 0.0558 | 0.0558 | 0.0520 | 0.0520 | 0.0520 | 3,250 |
02 Feb 2024 | 0.0589 | 0.0664 | 0.0589 | 0.0664 | 0.0664 | 11,928 |
01 Feb 2024 | 0.0615 | 0.0664 | 0.0615 | 0.0664 | 0.0664 | 60,100 |
31 Jan 2024 | 0.0554 | 0.0597 | 0.0554 | 0.0597 | 0.0597 | 10,281 |
30 Jan 2024 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 1,692 |
29 Jan 2024 | 0.0530 | 0.0553 | 0.0511 | 0.0537 | 0.0537 | 8,081 |
26 Jan 2024 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | - |
25 Jan 2024 | 0.0553 | 0.0553 | 0.0509 | 0.0509 | 0.0509 | 4,525 |
24 Jan 2024 | 0.0534 | 0.0670 | 0.0534 | 0.0597 | 0.0597 | 19,081 |
23 Jan 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 100 |
22 Jan 2024 | 0.0492 | 0.0597 | 0.0492 | 0.0530 | 0.0530 | 520 |
19 Jan 2024 | 0.0646 | 0.0690 | 0.0591 | 0.0670 | 0.0670 | 23,356 |
18 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
17 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,011 |
16 Jan 2024 | 0.0560 | 0.0700 | 0.0491 | 0.0700 | 0.0700 | 14,837 |
12 Jan 2024 | 0.0665 | 0.0690 | 0.0665 | 0.0690 | 0.0690 | 1,110 |
11 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 8,255 |
10 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
09 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,011 |
08 Jan 2024 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 23,771 |
05 Jan 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0630 | 0.0630 | 20,196 |
04 Jan 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 29,289 |
03 Jan 2024 | 0.0728 | 0.0840 | 0.0560 | 0.0830 | 0.0830 | 28,971 |
02 Jan 2024 | 0.0541 | 0.0680 | 0.0541 | 0.0680 | 0.0680 | 31,332 |
29 Dec 2023 | 0.0700 | 0.0705 | 0.0541 | 0.0705 | 0.0705 | 7,699 |
28 Dec 2023 | 0.0641 | 0.0705 | 0.0641 | 0.0705 | 0.0705 | 3,362 |
27 Dec 2023 | 0.0535 | 0.0600 | 0.0535 | 0.0600 | 0.0600 | 5,375 |
26 Dec 2023 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 17,086 |
22 Dec 2023 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 170 |
21 Dec 2023 | 0.0700 | 0.0800 | 0.0625 | 0.0800 | 0.0800 | 5,771 |
20 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,711 |
19 Dec 2023 | 0.0888 | 0.0889 | 0.0888 | 0.0889 | 0.0889 | 5,869 |
18 Dec 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,427 |
15 Dec 2023 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |