Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 5,100 |
20 May 2024 | 0.0160 | 0.0280 | 0.0160 | 0.0200 | 0.0200 | 57,808 |
17 May 2024 | 0.0242 | 0.0264 | 0.0220 | 0.0220 | 0.0220 | 18,050 |
16 May 2024 | 0.0240 | 0.0267 | 0.0240 | 0.0267 | 0.0267 | 4,290 |
15 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 513 |
14 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 9,000 |
13 May 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 100 |
10 May 2024 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 860 |
09 May 2024 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 28,500 |
08 May 2024 | 0.0212 | 0.0240 | 0.0212 | 0.0240 | 0.0240 | 6,604 |
07 May 2024 | 0.0205 | 0.0221 | 0.0170 | 0.0221 | 0.0221 | 63,800 |
06 May 2024 | 0.0232 | 0.0240 | 0.0219 | 0.0240 | 0.0240 | 12,000 |
03 May 2024 | 0.0219 | 0.0257 | 0.0219 | 0.0239 | 0.0239 | 59,850 |
02 May 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0213 | 0.0213 | 219,842 |
01 May 2024 | 0.0250 | 0.0250 | 0.0226 | 0.0226 | 0.0226 | 36,950 |
30 Apr 2024 | 0.0218 | 0.0242 | 0.0218 | 0.0226 | 0.0226 | 163,709 |
29 Apr 2024 | 0.0245 | 0.0289 | 0.0245 | 0.0289 | 0.0289 | 54,558 |
26 Apr 2024 | 0.0262 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 103,000 |
25 Apr 2024 | 0.0280 | 0.0280 | 0.0241 | 0.0241 | 0.0241 | 5,500 |
24 Apr 2024 | 0.0270 | 0.0277 | 0.0270 | 0.0277 | 0.0277 | 29,308 |
23 Apr 2024 | 0.0230 | 0.0289 | 0.0201 | 0.0289 | 0.0289 | 24,325 |
22 Apr 2024 | 0.0298 | 0.0298 | 0.0248 | 0.0249 | 0.0249 | 54,283 |
19 Apr 2024 | 0.0248 | 0.0277 | 0.0248 | 0.0277 | 0.0277 | 4,250 |
18 Apr 2024 | 0.0302 | 0.0302 | 0.0253 | 0.0292 | 0.0292 | 13,720 |
17 Apr 2024 | 0.0225 | 0.0309 | 0.0220 | 0.0302 | 0.0302 | 502,458 |
16 Apr 2024 | 0.0260 | 0.0260 | 0.0217 | 0.0217 | 0.0217 | 31,100 |
15 Apr 2024 | 0.0340 | 0.0340 | 0.0268 | 0.0298 | 0.0298 | 35,621 |
12 Apr 2024 | 0.0300 | 0.0310 | 0.0279 | 0.0279 | 0.0279 | 33,206 |
11 Apr 2024 | 0.0300 | 0.0324 | 0.0300 | 0.0318 | 0.0318 | 2,394 |
10 Apr 2024 | 0.0300 | 0.0323 | 0.0300 | 0.0323 | 0.0323 | 20,870 |
09 Apr 2024 | 0.0349 | 0.0414 | 0.0300 | 0.0320 | 0.0320 | 232,559 |
08 Apr 2024 | 0.0276 | 0.0390 | 0.0250 | 0.0350 | 0.0350 | 457,962 |
05 Apr 2024 | 0.0200 | 0.0275 | 0.0169 | 0.0250 | 0.0250 | 558,128 |
04 Apr 2024 | 0.0186 | 0.0200 | 0.0160 | 0.0200 | 0.0200 | 65,001 |
03 Apr 2024 | 0.0149 | 0.0185 | 0.0143 | 0.0177 | 0.0177 | 443,414 |
02 Apr 2024 | 0.0150 | 0.0200 | 0.0148 | 0.0148 | 0.0148 | 347,192 |
01 Apr 2024 | 0.0153 | 0.0185 | 0.0112 | 0.0112 | 0.0112 | 68,471 |
28 Mar 2024 | 0.0143 | 0.0143 | 0.0140 | 0.0140 | 0.0140 | 92,714 |
27 Mar 2024 | 0.0146 | 0.0146 | 0.0109 | 0.0140 | 0.0140 | 106,000 |
26 Mar 2024 | 0.0109 | 0.0173 | 0.0088 | 0.0146 | 0.0146 | 330,150 |
25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,000 |
22 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 10,018 |
21 Mar 2024 | 0.0170 | 0.0200 | 0.0152 | 0.0153 | 0.0153 | 61,235 |
20 Mar 2024 | 0.0139 | 0.0169 | 0.0139 | 0.0142 | 0.0142 | 18,250 |
19 Mar 2024 | 0.0107 | 0.0139 | 0.0107 | 0.0126 | 0.0126 | 50,300 |
18 Mar 2024 | 0.0107 | 0.0109 | 0.0082 | 0.0082 | 0.0082 | 16,474 |
15 Mar 2024 | 0.0090 | 0.0115 | 0.0090 | 0.0109 | 0.0109 | 48,420 |
14 Mar 2024 | 0.0110 | 0.0111 | 0.0110 | 0.0111 | 0.0111 | 9,504 |
13 Mar 2024 | 0.0109 | 0.0120 | 0.0082 | 0.0100 | 0.0100 | 184,290 |
12 Mar 2024 | 0.0100 | 0.0107 | 0.0082 | 0.0107 | 0.0107 | 24,300 |
11 Mar 2024 | 0.0068 | 0.0090 | 0.0068 | 0.0090 | 0.0090 | 52,160 |
08 Mar 2024 | 0.0140 | 0.0140 | 0.0080 | 0.0091 | 0.0091 | 546,600 |
07 Mar 2024 | 0.0184 | 0.0184 | 0.0145 | 0.0145 | 0.0145 | 606,985 |
06 Mar 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 14,572 |
05 Mar 2024 | 0.0140 | 0.0172 | 0.0140 | 0.0170 | 0.0170 | 21,373 |
04 Mar 2024 | 0.0145 | 0.0146 | 0.0140 | 0.0140 | 0.0140 | 103,050 |
01 Mar 2024 | 0.0143 | 0.0180 | 0.0140 | 0.0145 | 0.0145 | 69,556 |
29 Feb 2024 | 0.0145 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 123,125 |
28 Feb 2024 | 0.0144 | 0.0150 | 0.0143 | 0.0143 | 0.0143 | 41,425 |
27 Feb 2024 | 0.0110 | 0.0147 | 0.0110 | 0.0140 | 0.0140 | 80,100 |
26 Feb 2024 | 0.0111 | 0.0131 | 0.0105 | 0.0105 | 0.0105 | 8,698 |
23 Feb 2024 | 0.0147 | 0.0176 | 0.0127 | 0.0147 | 0.0147 | 50,127 |
22 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 44,149 |
21 Feb 2024 | 0.0147 | 0.0148 | 0.0147 | 0.0148 | 0.0148 | 50,000 |
20 Feb 2024 | 0.0107 | 0.0150 | 0.0107 | 0.0150 | 0.0150 | 56,955 |
16 Feb 2024 | 0.0089 | 0.0100 | 0.0089 | 0.0100 | 0.0100 | 74,002 |
15 Feb 2024 | 0.0103 | 0.0120 | 0.0103 | 0.0120 | 0.0120 | 4,500 |
14 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
13 Feb 2024 | 0.0091 | 0.0138 | 0.0091 | 0.0111 | 0.0111 | 31,532 |
12 Feb 2024 | 0.0104 | 0.0111 | 0.0104 | 0.0111 | 0.0111 | 14,695 |
09 Feb 2024 | 0.0101 | 0.0139 | 0.0091 | 0.0139 | 0.0139 | 91,950 |
08 Feb 2024 | 0.0089 | 0.0110 | 0.0089 | 0.0091 | 0.0091 | 6,600 |
07 Feb 2024 | 0.0100 | 0.0111 | 0.0089 | 0.0097 | 0.0097 | 70,346 |
06 Feb 2024 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 100 |
05 Feb 2024 | 0.0088 | 0.0139 | 0.0080 | 0.0108 | 0.0108 | 85,857 |
02 Feb 2024 | 0.0080 | 0.0092 | 0.0077 | 0.0092 | 0.0092 | 78,120 |
01 Feb 2024 | 0.0110 | 0.0129 | 0.0079 | 0.0079 | 0.0079 | 220,000 |
31 Jan 2024 | 0.0110 | 0.0162 | 0.0108 | 0.0108 | 0.0108 | 33,000 |
30 Jan 2024 | 0.0180 | 0.0180 | 0.0121 | 0.0121 | 0.0121 | 207,510 |
29 Jan 2024 | 0.0186 | 0.0186 | 0.0123 | 0.0148 | 0.0148 | 22,392 |
26 Jan 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 10,100 |
25 Jan 2024 | 0.0107 | 0.0144 | 0.0107 | 0.0144 | 0.0144 | 75,595 |
24 Jan 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
23 Jan 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 20,000 |
22 Jan 2024 | 0.0111 | 0.0119 | 0.0090 | 0.0119 | 0.0119 | 117,560 |
19 Jan 2024 | 0.0100 | 0.0111 | 0.0090 | 0.0090 | 0.0090 | 126,380 |
18 Jan 2024 | 0.0110 | 0.0112 | 0.0090 | 0.0109 | 0.0109 | 194,335 |
17 Jan 2024 | 0.0080 | 0.0105 | 0.0080 | 0.0100 | 0.0100 | 174,122 |
16 Jan 2024 | 0.0105 | 0.0105 | 0.0081 | 0.0081 | 0.0081 | 59,000 |
12 Jan 2024 | 0.0090 | 0.0121 | 0.0090 | 0.0110 | 0.0110 | 927,055 |
11 Jan 2024 | 0.0150 | 0.0156 | 0.0081 | 0.0089 | 0.0089 | 1,520,232 |
10 Jan 2024 | 0.0314 | 0.0360 | 0.0110 | 0.0165 | 0.0165 | 652,056 |
09 Jan 2024 | 0.0408 | 0.0408 | 0.0377 | 0.0397 | 0.0397 | 151,814 |
08 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0401 | 0.0401 | 39,914 |
05 Jan 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 10,000 |
04 Jan 2024 | 0.0423 | 0.0450 | 0.0405 | 0.0450 | 0.0450 | 23,651 |
03 Jan 2024 | 0.0442 | 0.0442 | 0.0420 | 0.0420 | 0.0420 | 1,320 |
02 Jan 2024 | 0.0403 | 0.0462 | 0.0403 | 0.0430 | 0.0430 | 155,058 |
29 Dec 2023 | 0.0412 | 0.0440 | 0.0404 | 0.0432 | 0.0432 | 73,700 |
28 Dec 2023 | 0.0402 | 0.0458 | 0.0402 | 0.0439 | 0.0439 | 7,042 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |