Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0070 | 0.0117 | 0.0070 | 0.0092 | 0.0092 | 4,585 |
24 Apr 2024 | 0.0148 | 0.0148 | 0.0092 | 0.0092 | 0.0092 | 12,800 |
23 Apr 2024 | 0.0076 | 0.0119 | 0.0076 | 0.0112 | 0.0112 | 35,000 |
22 Apr 2024 | 0.0080 | 0.0119 | 0.0080 | 0.0093 | 0.0093 | 10,779 |
19 Apr 2024 | 0.0095 | 0.0095 | 0.0091 | 0.0091 | 0.0091 | 1,310 |
18 Apr 2024 | 0.0070 | 0.0121 | 0.0070 | 0.0104 | 0.0104 | 6,613 |
17 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,081 |
15 Apr 2024 | 0.0061 | 0.0093 | 0.0061 | 0.0075 | 0.0075 | 6,914 |
12 Apr 2024 | 0.0104 | 0.0131 | 0.0104 | 0.0131 | 0.0131 | 4,660 |
11 Apr 2024 | 0.0084 | 0.0145 | 0.0078 | 0.0143 | 0.0143 | 103,522 |
10 Apr 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | - |
09 Apr 2024 | 0.0050 | 0.0078 | 0.0050 | 0.0068 | 0.0068 | 23,775 |
08 Apr 2024 | 0.0078 | 0.0078 | 0.0060 | 0.0078 | 0.0078 | 7,277 |
05 Apr 2024 | 0.0083 | 0.0083 | 0.0060 | 0.0060 | 0.0060 | 4,960 |
04 Apr 2024 | 0.0079 | 0.0087 | 0.0079 | 0.0079 | 0.0079 | 48,100 |
03 Apr 2024 | 0.0039 | 0.0079 | 0.0039 | 0.0079 | 0.0079 | 11,100 |
02 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 610 |
01 Apr 2024 | 0.0070 | 0.0084 | 0.0055 | 0.0084 | 0.0084 | 27,016 |
28 Mar 2024 | 0.0082 | 0.0092 | 0.0071 | 0.0071 | 0.0071 | 44,415 |
27 Mar 2024 | 0.0076 | 0.0076 | 0.0071 | 0.0071 | 0.0071 | 6,273 |
26 Mar 2024 | 0.0084 | 0.0084 | 0.0081 | 0.0081 | 0.0081 | 718 |
25 Mar 2024 | 0.0080 | 0.0082 | 0.0080 | 0.0082 | 0.0082 | 100,892 |
22 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
21 Mar 2024 | 0.0092 | 0.0092 | 0.0090 | 0.0092 | 0.0092 | 22,955 |
20 Mar 2024 | 0.0060 | 0.0090 | 0.0060 | 0.0088 | 0.0088 | 139,828 |
19 Mar 2024 | 0.0076 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 18,902 |
18 Mar 2024 | 0.0097 | 0.0097 | 0.0082 | 0.0082 | 0.0082 | 4,505 |
15 Mar 2024 | 0.0076 | 0.0088 | 0.0076 | 0.0088 | 0.0088 | 4,710 |
14 Mar 2024 | 0.0081 | 0.0096 | 0.0077 | 0.0091 | 0.0091 | 36,979 |
13 Mar 2024 | 0.0087 | 0.0093 | 0.0085 | 0.0092 | 0.0092 | 10,130 |
12 Mar 2024 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 305 |
11 Mar 2024 | 0.0087 | 0.0089 | 0.0086 | 0.0089 | 0.0089 | 4,009 |
08 Mar 2024 | 0.0076 | 0.0089 | 0.0076 | 0.0085 | 0.0085 | 17,854 |
07 Mar 2024 | 0.0086 | 0.0087 | 0.0077 | 0.0077 | 0.0077 | 4,090 |
06 Mar 2024 | 0.0086 | 0.0086 | 0.0076 | 0.0086 | 0.0086 | 7,305 |
05 Mar 2024 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 8,932 |
04 Mar 2024 | 0.0086 | 0.0086 | 0.0070 | 0.0084 | 0.0084 | 6,176 |
01 Mar 2024 | 0.0081 | 0.0086 | 0.0076 | 0.0086 | 0.0086 | 14,356 |
29 Feb 2024 | 0.0093 | 0.0093 | 0.0080 | 0.0080 | 0.0080 | 7,804 |
28 Feb 2024 | 0.0086 | 0.0093 | 0.0082 | 0.0092 | 0.0092 | 85,015 |
27 Feb 2024 | 0.0088 | 0.0088 | 0.0068 | 0.0068 | 0.0068 | 4,034 |
26 Feb 2024 | 0.0088 | 0.0088 | 0.0084 | 0.0084 | 0.0084 | 1,365 |
23 Feb 2024 | 0.0086 | 0.0087 | 0.0084 | 0.0084 | 0.0084 | 5,783 |
22 Feb 2024 | 0.0086 | 0.0087 | 0.0077 | 0.0087 | 0.0087 | 5,467 |
21 Feb 2024 | 0.0076 | 0.0086 | 0.0076 | 0.0084 | 0.0084 | 47,633 |
20 Feb 2024 | 0.0092 | 0.0092 | 0.0080 | 0.0080 | 0.0080 | 70,450 |
16 Feb 2024 | 0.0070 | 0.0086 | 0.0070 | 0.0076 | 0.0076 | 66,302 |
15 Feb 2024 | 0.0069 | 0.0087 | 0.0069 | 0.0087 | 0.0087 | 1,019 |
14 Feb 2024 | 0.0076 | 0.0086 | 0.0076 | 0.0084 | 0.0084 | 20,885 |
13 Feb 2024 | 0.0087 | 0.0087 | 0.0076 | 0.0086 | 0.0086 | 3,460 |
12 Feb 2024 | 0.0069 | 0.0087 | 0.0069 | 0.0087 | 0.0087 | 28,470 |
09 Feb 2024 | 0.0078 | 0.0089 | 0.0078 | 0.0089 | 0.0089 | 21,900 |
08 Feb 2024 | 0.0077 | 0.0085 | 0.0077 | 0.0085 | 0.0085 | 15,001 |
07 Feb 2024 | 0.0069 | 0.0088 | 0.0069 | 0.0087 | 0.0087 | 21,985 |
06 Feb 2024 | 0.0085 | 0.0087 | 0.0080 | 0.0087 | 0.0087 | 20,480 |
05 Feb 2024 | 0.0088 | 0.0088 | 0.0080 | 0.0088 | 0.0088 | 4,500 |
02 Feb 2024 | 0.0089 | 0.0089 | 0.0081 | 0.0088 | 0.0088 | 3,931 |
01 Feb 2024 | 0.0089 | 0.0089 | 0.0088 | 0.0088 | 0.0088 | 2,923 |
31 Jan 2024 | 0.0081 | 0.0088 | 0.0081 | 0.0088 | 0.0088 | 6,083 |
30 Jan 2024 | 0.0089 | 0.0089 | 0.0088 | 0.0088 | 0.0088 | 6,781 |
29 Jan 2024 | 0.0081 | 0.0088 | 0.0081 | 0.0085 | 0.0085 | 48,173 |
26 Jan 2024 | 0.0082 | 0.0088 | 0.0082 | 0.0087 | 0.0087 | 3,506 |
25 Jan 2024 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 6,004 |
24 Jan 2024 | 0.0089 | 0.0089 | 0.0081 | 0.0085 | 0.0085 | 26,630 |
23 Jan 2024 | 0.0089 | 0.0089 | 0.0084 | 0.0084 | 0.0084 | 17,100 |
22 Jan 2024 | 0.0089 | 0.0089 | 0.0080 | 0.0089 | 0.0089 | 29,340 |
19 Jan 2024 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 0.0086 | 3,541 |
18 Jan 2024 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 1,000 |
17 Jan 2024 | 0.0119 | 0.0119 | 0.0090 | 0.0090 | 0.0090 | 6,940 |
16 Jan 2024 | 0.0098 | 0.0098 | 0.0092 | 0.0092 | 0.0092 | 7,650 |
12 Jan 2024 | 0.0099 | 0.0103 | 0.0089 | 0.0090 | 0.0090 | 6,280 |
11 Jan 2024 | 0.0080 | 0.0095 | 0.0080 | 0.0095 | 0.0095 | 31,273 |
10 Jan 2024 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 0.0103 | 507 |
09 Jan 2024 | 0.0099 | 0.0099 | 0.0087 | 0.0087 | 0.0087 | 1,200 |
08 Jan 2024 | 0.0058 | 0.0099 | 0.0058 | 0.0095 | 0.0095 | 4,680 |
05 Jan 2024 | 0.0091 | 0.0103 | 0.0080 | 0.0092 | 0.0092 | 8,189 |
04 Jan 2024 | 0.0093 | 0.0097 | 0.0093 | 0.0097 | 0.0097 | 1,600 |
03 Jan 2024 | 0.0090 | 0.0092 | 0.0080 | 0.0092 | 0.0092 | 12,625 |
02 Jan 2024 | 0.0100 | 0.0114 | 0.0080 | 0.0080 | 0.0080 | 18,909 |
29 Dec 2023 | 0.0094 | 0.0100 | 0.0077 | 0.0095 | 0.0095 | 9,363 |
28 Dec 2023 | 0.0058 | 0.0103 | 0.0058 | 0.0103 | 0.0103 | 27,274 |
27 Dec 2023 | 0.0075 | 0.0103 | 0.0075 | 0.0099 | 0.0099 | 110,839 |
26 Dec 2023 | 0.0105 | 0.0118 | 0.0021 | 0.0109 | 0.0109 | 24,034 |
22 Dec 2023 | 0.0120 | 0.0132 | 0.0078 | 0.0105 | 0.0105 | 25,425 |
21 Dec 2023 | 0.0113 | 0.0119 | 0.0078 | 0.0119 | 0.0119 | 172,711 |
20 Dec 2023 | 0.0136 | 0.0136 | 0.0108 | 0.0110 | 0.0110 | 49,011 |
19 Dec 2023 | 0.0100 | 0.0136 | 0.0100 | 0.0108 | 0.0108 | 13,970 |
18 Dec 2023 | 0.0100 | 0.0109 | 0.0100 | 0.0100 | 0.0100 | 22,408 |
15 Dec 2023 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 1,000 |
14 Dec 2023 | 0.0100 | 0.0112 | 0.0100 | 0.0103 | 0.0103 | 32,026 |
13 Dec 2023 | 0.0109 | 0.0113 | 0.0100 | 0.0113 | 0.0113 | 55,850 |
12 Dec 2023 | 0.0124 | 0.0146 | 0.0124 | 0.0135 | 0.0135 | 3,249 |
11 Dec 2023 | 0.0129 | 0.0132 | 0.0104 | 0.0132 | 0.0132 | 15,050 |
08 Dec 2023 | 0.0127 | 0.0138 | 0.0104 | 0.0122 | 0.0122 | 48,207 |
07 Dec 2023 | 0.0136 | 0.0136 | 0.0112 | 0.0114 | 0.0114 | 22,128 |
06 Dec 2023 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 5,000 |
05 Dec 2023 | 0.0129 | 0.0132 | 0.0121 | 0.0132 | 0.0132 | 5,550 |
04 Dec 2023 | 0.0123 | 0.0132 | 0.0108 | 0.0108 | 0.0108 | 21,186 |
01 Dec 2023 | 0.0127 | 0.0127 | 0.0117 | 0.0117 | 0.0117 | 21,655 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |