Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0168 | 0.0171 | 0.0168 | 0.0171 | 0.0171 | 69,255 |
30 Apr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 10,000 |
29 Apr 2024 | 0.0225 | 0.0225 | 0.0182 | 0.0182 | 0.0182 | 9,500 |
26 Apr 2024 | 0.0182 | 0.0225 | 0.0182 | 0.0225 | 0.0225 | 20,000 |
25 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
24 Apr 2024 | 0.0200 | 0.0225 | 0.0200 | 0.0225 | 0.0225 | 15,300 |
23 Apr 2024 | 0.0210 | 0.0240 | 0.0190 | 0.0190 | 0.0190 | 88,682 |
22 Apr 2024 | 0.0210 | 0.0303 | 0.0210 | 0.0303 | 0.0303 | 3,640 |
19 Apr 2024 | 0.0240 | 0.0287 | 0.0210 | 0.0210 | 0.0210 | 51,680 |
18 Apr 2024 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | - |
17 Apr 2024 | 0.0240 | 0.0353 | 0.0240 | 0.0353 | 0.0353 | 3,000 |
16 Apr 2024 | 0.0280 | 0.0280 | 0.0277 | 0.0277 | 0.0277 | 25,120 |
15 Apr 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
12 Apr 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
11 Apr 2024 | 0.0312 | 0.0313 | 0.0294 | 0.0294 | 0.0294 | 20,150 |
10 Apr 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 2,000 |
09 Apr 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 2,000 |
08 Apr 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | - |
05 Apr 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 3,558 |
04 Apr 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0325 | 0.0325 | 79,092 |
03 Apr 2024 | 0.0350 | 0.0350 | 0.0291 | 0.0291 | 0.0291 | 207,332 |
02 Apr 2024 | 0.0635 | 0.0635 | 0.0273 | 0.0344 | 0.0344 | 457,271 |
01 Apr 2024 | 0.0523 | 0.0800 | 0.0457 | 0.0700 | 0.0700 | 25,000 |
28 Mar 2024 | 0.0866 | 0.0866 | 0.0866 | 0.0866 | 0.0866 | 300 |
27 Mar 2024 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | - |
26 Mar 2024 | 0.0700 | 0.0875 | 0.0700 | 0.0875 | 0.0875 | 2,701 |
25 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
22 Mar 2024 | 0.0700 | 0.0800 | 0.0690 | 0.0800 | 0.0800 | 3,500 |
21 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
20 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
19 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
18 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,750 |
15 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
14 Mar 2024 | 0.0650 | 0.0973 | 0.0650 | 0.0973 | 0.0973 | 112,100 |
13 Mar 2024 | 0.0527 | 0.0887 | 0.0527 | 0.0887 | 0.0887 | 2,850 |
12 Mar 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | - |
11 Mar 2024 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 0.0642 | 3,000 |
08 Mar 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
07 Mar 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
06 Mar 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
05 Mar 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 500 |
04 Mar 2024 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | - |
01 Mar 2024 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | - |
29 Feb 2024 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | - |
28 Feb 2024 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | 0.1260 | - |
27 Feb 2024 | 0.1160 | 0.1260 | 0.1160 | 0.1260 | 0.1260 | 10,000 |
26 Feb 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
23 Feb 2024 | 0.0690 | 0.0870 | 0.0690 | 0.0690 | 0.0690 | 5,090 |
22 Feb 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
21 Feb 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
20 Feb 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
16 Feb 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
15 Feb 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
14 Feb 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
13 Feb 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
12 Feb 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
09 Feb 2024 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 300 |
08 Feb 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | - |
07 Feb 2024 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | 1,000 |
06 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
05 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
02 Feb 2024 | 0.0450 | 0.0700 | 0.0450 | 0.0700 | 0.0700 | 24,640 |
01 Feb 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
31 Jan 2024 | 0.0553 | 0.0778 | 0.0495 | 0.0778 | 0.0778 | 46,800 |
30 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 5,000 |
29 Jan 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
26 Jan 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 130 |
25 Jan 2024 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | - |
24 Jan 2024 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | - |
23 Jan 2024 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | 0.0798 | - |
22 Jan 2024 | 0.0650 | 0.0798 | 0.0500 | 0.0798 | 0.0798 | 5,500 |
19 Jan 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 5,000 |
18 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,000 |
17 Jan 2024 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 100 |
16 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
12 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
11 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
10 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
09 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
08 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
05 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
04 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
03 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
02 Jan 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 4,000 |
29 Dec 2023 | 0.0768 | 0.0768 | 0.0410 | 0.0666 | 0.0666 | 102,850 |
28 Dec 2023 | 0.0675 | 0.0768 | 0.0675 | 0.0768 | 0.0768 | 12,300 |
27 Dec 2023 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
26 Dec 2023 | 0.0799 | 0.0799 | 0.0675 | 0.0696 | 0.0696 | 4,750 |
22 Dec 2023 | 0.0758 | 0.0758 | 0.0675 | 0.0675 | 0.0675 | 24,800 |
21 Dec 2023 | 0.0700 | 0.0840 | 0.0700 | 0.0840 | 0.0840 | 7,360 |
20 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
19 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
18 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
15 Dec 2023 | 0.0760 | 0.0800 | 0.0717 | 0.0800 | 0.0800 | 47,400 |
14 Dec 2023 | 0.0660 | 0.0760 | 0.0620 | 0.0760 | 0.0760 | 58,000 |
13 Dec 2023 | 0.0739 | 0.0790 | 0.0707 | 0.0790 | 0.0790 | 38,800 |
12 Dec 2023 | 0.0808 | 0.0808 | 0.0705 | 0.0705 | 0.0705 | 8,520 |
11 Dec 2023 | 0.0620 | 0.0745 | 0.0620 | 0.0625 | 0.0625 | 42,969 |
08 Dec 2023 | 0.0808 | 0.0808 | 0.0720 | 0.0745 | 0.0745 | 33,500 |
07 Dec 2023 | 0.0755 | 0.0810 | 0.0600 | 0.0747 | 0.0747 | 320,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |