Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 8,000 |
03 May 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
02 May 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 8,000 |
30 Apr 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
29 Apr 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | - |
26 Apr 2024 | 0.0452 | 0.0550 | 0.0452 | 0.0550 | 0.0550 | 1,000 |
25 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
24 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
23 Apr 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
22 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
19 Apr 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
18 Apr 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
17 Apr 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
16 Apr 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
15 Apr 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | - |
12 Apr 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
11 Apr 2024 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | - |
10 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
09 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
05 Apr 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
04 Apr 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
03 Apr 2024 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | - |
02 Apr 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
28 Mar 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
27 Mar 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
26 Mar 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
25 Mar 2024 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | - |
22 Mar 2024 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | - |
21 Mar 2024 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
20 Mar 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
19 Mar 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
18 Mar 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
15 Mar 2024 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | - |
14 Mar 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
13 Mar 2024 | 0.0430 | 0.0500 | 0.0430 | 0.0500 | 0.0500 | 9,500 |
12 Mar 2024 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | - |
11 Mar 2024 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
08 Mar 2024 | 0.0429 | 0.0440 | 0.0429 | 0.0440 | 0.0440 | 50,000 |
07 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
06 Mar 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
05 Mar 2024 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | - |
04 Mar 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
01 Mar 2024 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | - |
29 Feb 2024 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | - |
28 Feb 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
27 Feb 2024 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | - |
26 Feb 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
23 Feb 2024 | 0.0470 | 0.0470 | 0.0462 | 0.0462 | 0.0462 | 76,858 |
22 Feb 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
21 Feb 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
20 Feb 2024 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | - |
19 Feb 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | - |
16 Feb 2024 | 0.0390 | 0.0491 | 0.0390 | 0.0491 | 0.0491 | 46,021 |
15 Feb 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
14 Feb 2024 | 0.0350 | 0.0396 | 0.0350 | 0.0396 | 0.0396 | 30,000 |
13 Feb 2024 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | - |
12 Feb 2024 | 0.0306 | 0.0385 | 0.0306 | 0.0385 | 0.0385 | 50,000 |
09 Feb 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
08 Feb 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
07 Feb 2024 | 0.0313 | 0.0380 | 0.0313 | 0.0380 | 0.0380 | 3,250 |
06 Feb 2024 | 0.0319 | 0.0319 | 0.0319 | 0.0319 | 0.0319 | - |
05 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
02 Feb 2024 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | - |
01 Feb 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
31 Jan 2024 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
30 Jan 2024 | 0.0380 | 0.0415 | 0.0380 | 0.0415 | 0.0415 | 78,252 |
29 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
26 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
25 Jan 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
24 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,000 |
23 Jan 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 80,000 |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
19 Jan 2024 | 0.0400 | 0.0402 | 0.0400 | 0.0402 | 0.0402 | 16,500 |
18 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 Jan 2024 | 0.0400 | 0.0435 | 0.0400 | 0.0435 | 0.0435 | 10,000 |
15 Jan 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
12 Jan 2024 | 0.0400 | 0.0427 | 0.0400 | 0.0427 | 0.0427 | 4,000 |
11 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
10 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 Jan 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
08 Jan 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
05 Jan 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | - |
04 Jan 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
03 Jan 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
02 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
28 Dec 2023 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
27 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Dec 2023 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | - |
21 Dec 2023 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
20 Dec 2023 | 0.0430 | 0.0478 | 0.0400 | 0.0400 | 0.0400 | 1,780 |
19 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 50,000 |
18 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
15 Dec 2023 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 0.0539 | 10,573 |
14 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
13 Dec 2023 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | - |
12 Dec 2023 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
11 Dec 2023 | 0.0432 | 0.0507 | 0.0432 | 0.0507 | 0.0507 | 51,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |