Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | - |
17 May 2024 | 0.0560 | 0.0659 | 0.0560 | 0.0659 | 0.0659 | 4,000 |
16 May 2024 | 0.0477 | 0.0565 | 0.0477 | 0.0515 | 0.0515 | 12,000 |
15 May 2024 | 0.0391 | 0.0602 | 0.0391 | 0.0602 | 0.0602 | 31,000 |
14 May 2024 | 0.0565 | 0.0565 | 0.0478 | 0.0478 | 0.0478 | 1,600 |
13 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
10 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
09 May 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 2,000 |
08 May 2024 | 0.0381 | 0.0640 | 0.0381 | 0.0640 | 0.0640 | 13,000 |
07 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
06 May 2024 | 0.0504 | 0.0600 | 0.0504 | 0.0600 | 0.0600 | 12,000 |
03 May 2024 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 3,500 |
02 May 2024 | 0.0492 | 0.0540 | 0.0391 | 0.0445 | 0.0445 | 47,046 |
01 May 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
30 Apr 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
29 Apr 2024 | 0.0424 | 0.0675 | 0.0380 | 0.0675 | 0.0675 | 28,784 |
26 Apr 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
25 Apr 2024 | 0.0575 | 0.0675 | 0.0575 | 0.0675 | 0.0675 | 2,622 |
24 Apr 2024 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | - |
23 Apr 2024 | 0.0367 | 0.0639 | 0.0367 | 0.0639 | 0.0639 | 20,833 |
22 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
19 Apr 2024 | 0.0560 | 0.0660 | 0.0560 | 0.0660 | 0.0660 | 5,287 |
18 Apr 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
17 Apr 2024 | 0.0490 | 0.0675 | 0.0490 | 0.0675 | 0.0675 | 8,000 |
16 Apr 2024 | 0.0490 | 0.0675 | 0.0490 | 0.0558 | 0.0558 | 22,326 |
15 Apr 2024 | 0.0496 | 0.0496 | 0.0480 | 0.0490 | 0.0490 | 8,350 |
12 Apr 2024 | 0.0502 | 0.0520 | 0.0502 | 0.0520 | 0.0520 | 2,000 |
11 Apr 2024 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | 0.0493 | - |
10 Apr 2024 | 0.0440 | 0.0520 | 0.0440 | 0.0493 | 0.0493 | 88,323 |
09 Apr 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 32,125 |
08 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
05 Apr 2024 | 0.0437 | 0.0440 | 0.0437 | 0.0440 | 0.0440 | 20,030 |
04 Apr 2024 | 0.0434 | 0.0440 | 0.0434 | 0.0440 | 0.0440 | 12,515 |
03 Apr 2024 | 0.0428 | 0.0440 | 0.0428 | 0.0440 | 0.0440 | 16,480 |
02 Apr 2024 | 0.0368 | 0.0440 | 0.0368 | 0.0440 | 0.0440 | 65,400 |
01 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 4,250 |
28 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
27 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 20,000 |
26 Mar 2024 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
25 Mar 2024 | 0.0395 | 0.0439 | 0.0350 | 0.0439 | 0.0439 | 52,555 |
22 Mar 2024 | 0.0429 | 0.0440 | 0.0429 | 0.0440 | 0.0440 | 9,556 |
21 Mar 2024 | 0.0350 | 0.0404 | 0.0350 | 0.0351 | 0.0351 | 20,946 |
20 Mar 2024 | 0.0350 | 0.0520 | 0.0350 | 0.0520 | 0.0520 | 16,000 |
19 Mar 2024 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | - |
18 Mar 2024 | 0.0350 | 0.0507 | 0.0350 | 0.0507 | 0.0507 | 8,473 |
15 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
14 Mar 2024 | 0.0201 | 0.0510 | 0.0201 | 0.0510 | 0.0510 | 7,551 |
13 Mar 2024 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | - |
12 Mar 2024 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | - |
11 Mar 2024 | 0.0230 | 0.0529 | 0.0230 | 0.0529 | 0.0529 | 10,300 |
08 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10,000 |
07 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
06 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
05 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
04 Mar 2024 | 0.0181 | 0.0540 | 0.0181 | 0.0540 | 0.0540 | 2,600 |
01 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
29 Feb 2024 | 0.0558 | 0.0600 | 0.0558 | 0.0600 | 0.0600 | 2,850 |
28 Feb 2024 | 0.0253 | 0.0490 | 0.0253 | 0.0490 | 0.0490 | 18,766 |
27 Feb 2024 | 0.0361 | 0.0545 | 0.0122 | 0.0545 | 0.0545 | 30,027 |
26 Feb 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | - |
23 Feb 2024 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 2,941 |
22 Feb 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 166 |
21 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
20 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
16 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 1,000 |
15 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
14 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
13 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
12 Feb 2024 | 0.0360 | 0.0760 | 0.0360 | 0.0760 | 0.0760 | 20,022 |
09 Feb 2024 | 0.0425 | 0.0769 | 0.0405 | 0.0769 | 0.0769 | 180,936 |
08 Feb 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 51,300 |
07 Feb 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 34,100 |
06 Feb 2024 | 0.0401 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 31,405 |
05 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
02 Feb 2024 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 1,823 |
01 Feb 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 4,700 |
31 Jan 2024 | 0.0380 | 0.0538 | 0.0380 | 0.0538 | 0.0538 | 5,100 |
30 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
29 Jan 2024 | 0.0450 | 0.0530 | 0.0401 | 0.0530 | 0.0530 | 23,220 |
26 Jan 2024 | 0.0565 | 0.0579 | 0.0401 | 0.0401 | 0.0401 | 163,807 |
25 Jan 2024 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 500 |
24 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
23 Jan 2024 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 602 |
22 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,200 |
19 Jan 2024 | 0.0720 | 0.0803 | 0.0720 | 0.0803 | 0.0803 | 3,822 |
18 Jan 2024 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | - |
17 Jan 2024 | 0.0470 | 0.0570 | 0.0470 | 0.0537 | 0.0537 | 97,500 |
16 Jan 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
12 Jan 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
11 Jan 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | - |
10 Jan 2024 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 0.0778 | 200 |
09 Jan 2024 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | - |
08 Jan 2024 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | - |
05 Jan 2024 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | - |
04 Jan 2024 | 0.0712 | 0.0804 | 0.0703 | 0.0804 | 0.0804 | 12,900 |
03 Jan 2024 | 0.0879 | 0.0900 | 0.0870 | 0.0900 | 0.0900 | 15,950 |
02 Jan 2024 | 0.0892 | 0.0899 | 0.0600 | 0.0899 | 0.0899 | 5,800 |
29 Dec 2023 | 0.0410 | 0.0892 | 0.0410 | 0.0892 | 0.0892 | 65,222 |
28 Dec 2023 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 100 |
27 Dec 2023 | 0.1059 | 0.1059 | 0.1059 | 0.1059 | 0.1059 | 3,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |