Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.0445 | 0.0510 | 0.0445 | 0.0510 | 0.0510 | 35,380 |
26 Jun 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,833 |
25 Jun 2024 | 0.0430 | 0.0550 | 0.0430 | 0.0550 | 0.0550 | 5,608 |
24 Jun 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
21 Jun 2024 | 0.0360 | 0.0500 | 0.0330 | 0.0500 | 0.0500 | 41,100 |
20 Jun 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
19 Jun 2024 | 0.0445 | 0.0500 | 0.0445 | 0.0500 | 0.0500 | 75,000 |
18 Jun 2024 | 0.0370 | 0.0500 | 0.0370 | 0.0500 | 0.0500 | 49,000 |
17 Jun 2024 | 0.0445 | 0.0500 | 0.0445 | 0.0500 | 0.0500 | 20,000 |
14 Jun 2024 | 0.0405 | 0.0545 | 0.0405 | 0.0545 | 0.0545 | 30,000 |
13 Jun 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 20,000 |
12 Jun 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Jun 2024 | 0.0460 | 0.0545 | 0.0460 | 0.0460 | 0.0460 | 32,000 |
10 Jun 2024 | 0.0510 | 0.0545 | 0.0510 | 0.0545 | 0.0545 | 55,000 |
07 Jun 2024 | 0.0435 | 0.0595 | 0.0435 | 0.0450 | 0.0450 | 25,000 |
06 Jun 2024 | 0.0435 | 0.0595 | 0.0405 | 0.0405 | 0.0405 | 54,391 |
05 Jun 2024 | 0.0435 | 0.0600 | 0.0435 | 0.0600 | 0.0600 | 10,000 |
04 Jun 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
03 Jun 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
31 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
30 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
29 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
28 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
27 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
24 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
23 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
22 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
21 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
20 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
17 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
16 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
15 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
14 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
13 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
10 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
09 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
08 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
07 May 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
06 May 2024 | 0.0470 | 0.0680 | 0.0470 | 0.0650 | 0.0650 | 6,000 |
03 May 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
02 May 2024 | 0.0600 | 0.0600 | 0.0440 | 0.0530 | 0.0530 | 59,883 |
30 Apr 2024 | 0.0470 | 0.0590 | 0.0470 | 0.0590 | 0.0590 | 42,000 |
29 Apr 2024 | 0.0460 | 0.0675 | 0.0460 | 0.0675 | 0.0675 | 13,000 |
26 Apr 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
25 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
24 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 11,600 |
23 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
22 Apr 2024 | 0.0610 | 0.0610 | 0.0500 | 0.0500 | 0.0500 | 725 |
19 Apr 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
18 Apr 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
17 Apr 2024 | 0.0590 | 0.0700 | 0.0590 | 0.0700 | 0.0700 | 20,000 |
16 Apr 2024 | 0.0595 | 0.0760 | 0.0595 | 0.0760 | 0.0760 | 13,250 |
15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,000 |
12 Apr 2024 | 0.0590 | 0.0700 | 0.0590 | 0.0700 | 0.0700 | 15,500 |
11 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
10 Apr 2024 | 0.0690 | 0.0780 | 0.0690 | 0.0780 | 0.0780 | 9,278 |
09 Apr 2024 | 0.0625 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | - |
08 Apr 2024 | 0.0590 | 0.0600 | 0.0565 | 0.0600 | 0.0600 | 40,000 |
05 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
04 Apr 2024 | 0.0595 | 0.0595 | 0.0570 | 0.0570 | 0.0570 | 34,000 |
03 Apr 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
02 Apr 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
28 Mar 2024 | 0.0545 | 0.0565 | 0.0545 | 0.0565 | 0.0565 | - |
27 Mar 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 15,000 |
26 Mar 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
25 Mar 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 5,100 |
22 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 26,000 |
21 Mar 2024 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
20 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
19 Mar 2024 | 0.0555 | 0.0640 | 0.0555 | 0.0640 | 0.0640 | 19,500 |
18 Mar 2024 | 0.0520 | 0.0660 | 0.0520 | 0.0660 | 0.0660 | 400 |
15 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
14 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
13 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
12 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
11 Mar 2024 | 0.0485 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 56,250 |
08 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
07 Mar 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 84,000 |
06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
05 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
04 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 15,000 |
01 Mar 2024 | 0.0500 | 0.0655 | 0.0500 | 0.0655 | 0.0655 | 94,035 |
29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
28 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
26 Feb 2024 | 0.0500 | 0.0605 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
23 Feb 2024 | 0.0500 | 0.0610 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
22 Feb 2024 | 0.0550 | 0.0660 | 0.0550 | 0.0550 | 0.0550 | 47,500 |
21 Feb 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 2,500 |
20 Feb 2024 | 0.0560 | 0.0595 | 0.0550 | 0.0595 | 0.0595 | 89,215 |
19 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
16 Feb 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 2,222 |
15 Feb 2024 | 0.0550 | 0.0640 | 0.0550 | 0.0640 | 0.0640 | 15,000 |
14 Feb 2024 | 0.0550 | 0.0565 | 0.0550 | 0.0550 | 0.0550 | - |
13 Feb 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
12 Feb 2024 | 0.0565 | 0.0665 | 0.0550 | 0.0555 | 0.0555 | 219,050 |
09 Feb 2024 | 0.0565 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 27,000 |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 120,000 |
07 Feb 2024 | 0.0600 | 0.0740 | 0.0600 | 0.0740 | 0.0740 | 10,000 |
06 Feb 2024 | 0.0670 | 0.0740 | 0.0635 | 0.0740 | 0.0740 | 182,356 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |