Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0336 | 0.0336 | 0.0300 | 0.0330 | 0.0330 | - |
02 May 2024 | 0.0334 | 0.0334 | 0.0300 | 0.0310 | 0.0310 | - |
30 Apr 2024 | 0.0292 | 0.0292 | 0.0274 | 0.0280 | 0.0280 | - |
29 Apr 2024 | 0.0312 | 0.0312 | 0.0294 | 0.0312 | 0.0312 | 145 |
26 Apr 2024 | 0.0300 | 0.0304 | 0.0292 | 0.0304 | 0.0304 | 2,000 |
25 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | - |
24 Apr 2024 | 0.0316 | 0.0350 | 0.0316 | 0.0320 | 0.0320 | - |
23 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
22 Apr 2024 | 0.0316 | 0.0382 | 0.0316 | 0.0382 | 0.0382 | 2,400 |
19 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 Apr 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | - |
17 Apr 2024 | 0.0304 | 0.0400 | 0.0304 | 0.0350 | 0.0350 | 15,814 |
16 Apr 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 2,570 |
15 Apr 2024 | 0.0352 | 0.0422 | 0.0352 | 0.0362 | 0.0362 | 47,058 |
12 Apr 2024 | 0.0450 | 0.0450 | 0.0362 | 0.0400 | 0.0400 | 300 |
11 Apr 2024 | 0.0450 | 0.0450 | 0.0362 | 0.0362 | 0.0362 | - |
10 Apr 2024 | 0.0448 | 0.0448 | 0.0362 | 0.0362 | 0.0362 | - |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 Apr 2024 | 0.0450 | 0.0452 | 0.0450 | 0.0450 | 0.0450 | 9,000 |
04 Apr 2024 | 0.0448 | 0.0448 | 0.0360 | 0.0422 | 0.0422 | - |
03 Apr 2024 | 0.0350 | 0.0588 | 0.0350 | 0.0588 | 0.0588 | 8,594 |
02 Apr 2024 | 0.0350 | 0.0404 | 0.0350 | 0.0404 | 0.0404 | 10,000 |
28 Mar 2024 | 0.0315 | 0.0360 | 0.0315 | 0.0350 | 0.0350 | - |
27 Mar 2024 | 0.0450 | 0.0450 | 0.0290 | 0.0370 | 0.0370 | 10,300 |
26 Mar 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 40,000 |
25 Mar 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | - |
22 Mar 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 60,000 |
21 Mar 2024 | 0.0415 | 0.0455 | 0.0380 | 0.0385 | 0.0385 | 700 |
20 Mar 2024 | 0.0295 | 0.0400 | 0.0295 | 0.0400 | 0.0400 | - |
19 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 Mar 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | - |
15 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20 |
14 Mar 2024 | 0.0290 | 0.0290 | 0.0285 | 0.0285 | 0.0285 | - |
13 Mar 2024 | 0.0370 | 0.0385 | 0.0285 | 0.0385 | 0.0385 | 500 |
12 Mar 2024 | 0.0335 | 0.0350 | 0.0290 | 0.0350 | 0.0350 | - |
11 Mar 2024 | 0.0295 | 0.0295 | 0.0285 | 0.0285 | 0.0285 | - |
08 Mar 2024 | 0.0300 | 0.0380 | 0.0300 | 0.0380 | 0.0380 | - |
07 Mar 2024 | 0.0315 | 0.0350 | 0.0315 | 0.0350 | 0.0350 | - |
06 Mar 2024 | 0.0380 | 0.0385 | 0.0380 | 0.0380 | 0.0380 | 1 |
05 Mar 2024 | 0.0355 | 0.0475 | 0.0355 | 0.0405 | 0.0405 | 1 |
04 Mar 2024 | 0.0355 | 0.0390 | 0.0355 | 0.0390 | 0.0390 | 91 |
01 Mar 2024 | 0.0295 | 0.0400 | 0.0295 | 0.0400 | 0.0400 | - |
29 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
28 Feb 2024 | 0.0410 | 0.0415 | 0.0410 | 0.0415 | 0.0415 | 4,140 |
27 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | - |
26 Feb 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 6,250 |
23 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,150 |
22 Feb 2024 | 0.0400 | 0.0400 | 0.0375 | 0.0375 | 0.0375 | - |
21 Feb 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | - |
20 Feb 2024 | 0.0375 | 0.0375 | 0.0310 | 0.0320 | 0.0320 | - |
19 Feb 2024 | 0.0310 | 0.0475 | 0.0310 | 0.0470 | 0.0470 | 92,100 |
16 Feb 2024 | 0.0380 | 0.0380 | 0.0335 | 0.0335 | 0.0335 | 65,000 |
15 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | - |
14 Feb 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0425 | 0.0425 | 500 |
13 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 Feb 2024 | 0.0510 | 0.0515 | 0.0410 | 0.0500 | 0.0500 | 110,650 |
09 Feb 2024 | 0.0510 | 0.0525 | 0.0410 | 0.0410 | 0.0410 | 60,000 |
08 Feb 2024 | 0.0500 | 0.0725 | 0.0310 | 0.0570 | 0.0570 | 58,850 |
07 Feb 2024 | 0.0310 | 0.0315 | 0.0310 | 0.0315 | 0.0315 | 2,250 |
06 Feb 2024 | 0.0310 | 0.0435 | 0.0310 | 0.0310 | 0.0310 | 5,800 |
05 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
02 Feb 2024 | 0.0265 | 0.0320 | 0.0265 | 0.0320 | 0.0320 | 26,933 |
01 Feb 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | - |
31 Jan 2024 | 0.0400 | 0.0400 | 0.0320 | 0.0320 | 0.0320 | 13,312 |
30 Jan 2024 | 0.0445 | 0.0445 | 0.0380 | 0.0380 | 0.0380 | 38,769 |
29 Jan 2024 | 0.0430 | 0.0615 | 0.0430 | 0.0615 | 0.0615 | 600 |
26 Jan 2024 | 0.1100 | 0.1100 | 0.0430 | 0.0460 | 0.0460 | 200,470 |
25 Jan 2024 | 0.0400 | 0.1380 | 0.0400 | 0.0845 | 0.0845 | 183,036 |
24 Jan 2024 | 0.0250 | 0.0315 | 0.0250 | 0.0305 | 0.0305 | 35,001 |
23 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
22 Jan 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 15,227 |
19 Jan 2024 | 0.0230 | 0.0235 | 0.0230 | 0.0235 | 0.0235 | 3,477 |
18 Jan 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 20,250 |
17 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 7,414 |
15 Jan 2024 | 0.0305 | 0.0305 | 0.0300 | 0.0305 | 0.0305 | 5,914 |
12 Jan 2024 | 0.0235 | 0.0415 | 0.0235 | 0.0325 | 0.0325 | 124,259 |
11 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
10 Jan 2024 | 0.0200 | 0.0215 | 0.0200 | 0.0215 | 0.0215 | 1,000 |
09 Jan 2024 | 0.0135 | 0.0285 | 0.0135 | 0.0285 | 0.0285 | 37 |
08 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
05 Jan 2024 | 0.0165 | 0.0185 | 0.0165 | 0.0185 | 0.0185 | 3,180 |
04 Jan 2024 | 0.0205 | 0.0215 | 0.0205 | 0.0215 | 0.0215 | 200 |
03 Jan 2024 | 0.0205 | 0.0320 | 0.0205 | 0.0320 | 0.0320 | 30,905 |
02 Jan 2024 | 0.0210 | 0.0245 | 0.0210 | 0.0245 | 0.0245 | 5,000 |
29 Dec 2023 | 0.0300 | 0.0300 | 0.0190 | 0.0200 | 0.0200 | 10,704 |
28 Dec 2023 | 0.0220 | 0.0220 | 0.0205 | 0.0205 | 0.0205 | 12 |
27 Dec 2023 | 0.0230 | 0.0230 | 0.0225 | 0.0225 | 0.0225 | 2,000 |
22 Dec 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 1 |
21 Dec 2023 | 0.0230 | 0.0260 | 0.0230 | 0.0235 | 0.0235 | 17,851 |
20 Dec 2023 | 0.0225 | 0.0265 | 0.0225 | 0.0265 | 0.0265 | 1 |
19 Dec 2023 | 0.0235 | 0.0250 | 0.0235 | 0.0250 | 0.0250 | 135,000 |
18 Dec 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 1,250 |
15 Dec 2023 | 0.0255 | 0.0275 | 0.0255 | 0.0275 | 0.0275 | 1,100 |
14 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
12 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1 |
11 Dec 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
08 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |