Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0192 | 0.0192 | 0.0188 | 0.0188 | 0.0188 | 14,350 |
27 Mar 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 300 |
26 Mar 2024 | 0.0185 | 0.0200 | 0.0185 | 0.0200 | 0.0200 | 110,500 |
25 Mar 2024 | 0.0206 | 0.0216 | 0.0184 | 0.0184 | 0.0184 | 132,300 |
22 Mar 2024 | 0.0240 | 0.0244 | 0.0216 | 0.0226 | 0.0226 | 242,800 |
21 Mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
20 Mar 2024 | 0.0299 | 0.0299 | 0.0239 | 0.0245 | 0.0245 | 38,400 |
19 Mar 2024 | 0.0236 | 0.0236 | 0.0221 | 0.0221 | 0.0221 | 82,246 |
18 Mar 2024 | 0.0286 | 0.0286 | 0.0230 | 0.0230 | 0.0230 | 215,745 |
15 Mar 2024 | 0.0276 | 0.0293 | 0.0263 | 0.0286 | 0.0286 | 29,530 |
14 Mar 2024 | 0.0281 | 0.0288 | 0.0275 | 0.0288 | 0.0288 | 164,854 |
13 Mar 2024 | 0.0283 | 0.0300 | 0.0263 | 0.0299 | 0.0299 | 82,469 |
12 Mar 2024 | 0.0310 | 0.0310 | 0.0278 | 0.0303 | 0.0303 | 353,612 |
11 Mar 2024 | 0.0220 | 0.0314 | 0.0220 | 0.0291 | 0.0291 | 369,905 |
08 Mar 2024 | 0.0261 | 0.0261 | 0.0211 | 0.0211 | 0.0211 | 264,577 |
07 Mar 2024 | 0.0222 | 0.0261 | 0.0200 | 0.0200 | 0.0200 | 490,349 |
06 Mar 2024 | 0.0222 | 0.0226 | 0.0202 | 0.0222 | 0.0222 | 318,000 |
05 Mar 2024 | 0.0258 | 0.0258 | 0.0205 | 0.0205 | 0.0205 | 43,768 |
04 Mar 2024 | 0.0145 | 0.0226 | 0.0145 | 0.0226 | 0.0226 | 171,976 |
01 Mar 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 1,024 |
29 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 11,500 |
28 Feb 2024 | 0.0136 | 0.0147 | 0.0133 | 0.0147 | 0.0147 | 24,200 |
27 Feb 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0136 | 0.0136 | 55,600 |
26 Feb 2024 | 0.0140 | 0.0148 | 0.0137 | 0.0148 | 0.0148 | 125,250 |
23 Feb 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 3,565 |
22 Feb 2024 | 0.0140 | 0.0149 | 0.0140 | 0.0147 | 0.0147 | 28,598 |
21 Feb 2024 | 0.0133 | 0.0144 | 0.0120 | 0.0144 | 0.0144 | 5,517 |
20 Feb 2024 | 0.0150 | 0.0150 | 0.0131 | 0.0133 | 0.0133 | 213,100 |
16 Feb 2024 | 0.0155 | 0.0155 | 0.0121 | 0.0121 | 0.0121 | 715,758 |
15 Feb 2024 | 0.0125 | 0.0154 | 0.0125 | 0.0154 | 0.0154 | 468,315 |
14 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
13 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 226,000 |
12 Feb 2024 | 0.0118 | 0.0125 | 0.0118 | 0.0125 | 0.0125 | 142,500 |
09 Feb 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 19,530 |
08 Feb 2024 | 0.0127 | 0.0127 | 0.0125 | 0.0125 | 0.0125 | 3,550 |
07 Feb 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
06 Feb 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 7,756 |
05 Feb 2024 | 0.0130 | 0.0130 | 0.0125 | 0.0125 | 0.0125 | 3,736 |
02 Feb 2024 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 117,341 |
01 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 72,350 |
31 Jan 2024 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 25,000 |
30 Jan 2024 | 0.0186 | 0.0186 | 0.0137 | 0.0137 | 0.0137 | 6,500 |
29 Jan 2024 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 0.0139 | 8,000 |
26 Jan 2024 | 0.0148 | 0.0148 | 0.0139 | 0.0139 | 0.0139 | 12,900 |
25 Jan 2024 | 0.0140 | 0.0140 | 0.0138 | 0.0138 | 0.0138 | 70,745 |
24 Jan 2024 | 0.0140 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 150,500 |
23 Jan 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
22 Jan 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
19 Jan 2024 | 0.0134 | 0.0141 | 0.0134 | 0.0141 | 0.0141 | 11,305 |
18 Jan 2024 | 0.0135 | 0.0135 | 0.0133 | 0.0134 | 0.0134 | 123,400 |
17 Jan 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 1,200 |
16 Jan 2024 | 0.0135 | 0.0155 | 0.0135 | 0.0146 | 0.0146 | 71,200 |
12 Jan 2024 | 0.0143 | 0.0148 | 0.0143 | 0.0148 | 0.0148 | 100,000 |
11 Jan 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 20,000 |
10 Jan 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 10,000 |
09 Jan 2024 | 0.0125 | 0.0150 | 0.0125 | 0.0148 | 0.0148 | 200,000 |
08 Jan 2024 | 0.0147 | 0.0149 | 0.0137 | 0.0137 | 0.0137 | 63,335 |
05 Jan 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | - |
04 Jan 2024 | 0.0114 | 0.0149 | 0.0114 | 0.0147 | 0.0147 | 14,100 |
03 Jan 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 500 |
02 Jan 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
29 Dec 2023 | 0.0131 | 0.0138 | 0.0131 | 0.0138 | 0.0138 | 8,466 |
28 Dec 2023 | 0.0131 | 0.0138 | 0.0112 | 0.0112 | 0.0112 | 14,500 |
27 Dec 2023 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 50,000 |
26 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,600 |
22 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100 |
20 Dec 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 252,050 |
19 Dec 2023 | 0.0132 | 0.0158 | 0.0132 | 0.0158 | 0.0158 | 50,398 |
18 Dec 2023 | 0.0180 | 0.0180 | 0.0115 | 0.0140 | 0.0140 | 153,545 |
15 Dec 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 301 |
14 Dec 2023 | 0.0132 | 0.0148 | 0.0132 | 0.0148 | 0.0148 | 80,101 |
13 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 41,552 |
12 Dec 2023 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
11 Dec 2023 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 20,000 |
08 Dec 2023 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
07 Dec 2023 | 0.0120 | 0.0146 | 0.0120 | 0.0146 | 0.0146 | 20,015 |
06 Dec 2023 | 0.0116 | 0.0120 | 0.0116 | 0.0120 | 0.0120 | 1,750 |
05 Dec 2023 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 200,000 |
04 Dec 2023 | 0.0124 | 0.0130 | 0.0124 | 0.0130 | 0.0130 | 101,600 |
01 Dec 2023 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
30 Nov 2023 | 0.0135 | 0.0135 | 0.0100 | 0.0119 | 0.0119 | 260,358 |
29 Nov 2023 | 0.0160 | 0.0160 | 0.0105 | 0.0113 | 0.0113 | 412,080 |
28 Nov 2023 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | - |
27 Nov 2023 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 600 |
24 Nov 2023 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | - |
22 Nov 2023 | 0.0170 | 0.0170 | 0.0159 | 0.0159 | 0.0159 | 13,000 |
21 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
20 Nov 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
17 Nov 2023 | 0.0171 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 55,126 |
16 Nov 2023 | 0.0155 | 0.0200 | 0.0155 | 0.0167 | 0.0167 | 30,847 |
15 Nov 2023 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 10,400 |
14 Nov 2023 | 0.0320 | 0.0326 | 0.0183 | 0.0183 | 0.0183 | 1,111,436 |
13 Nov 2023 | 0.0370 | 0.0370 | 0.0322 | 0.0325 | 0.0325 | 10,800 |
10 Nov 2023 | 0.0371 | 0.0371 | 0.0370 | 0.0370 | 0.0370 | 2,213 |
09 Nov 2023 | 0.0361 | 0.0394 | 0.0361 | 0.0394 | 0.0394 | 107,060 |
08 Nov 2023 | 0.0420 | 0.0420 | 0.0359 | 0.0391 | 0.0391 | 51,800 |
07 Nov 2023 | 0.0378 | 0.0420 | 0.0378 | 0.0420 | 0.0420 | 1,410 |
06 Nov 2023 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 168 |
03 Nov 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |