Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 7,000 |
09 May 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
08 May 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
07 May 2024 | 0.0242 | 0.0286 | 0.0242 | 0.0286 | 0.0286 | 1,200 |
06 May 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
03 May 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
02 May 2024 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 550 |
01 May 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 250 |
30 Apr 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
29 Apr 2024 | 0.0250 | 0.0250 | 0.0249 | 0.0249 | 0.0249 | 10,000 |
26 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
25 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
24 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
23 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
22 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
19 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
18 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
17 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
16 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
15 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
12 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
11 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 500 |
10 Apr 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 2,624 |
09 Apr 2024 | 0.0320 | 0.0381 | 0.0320 | 0.0381 | 0.0381 | 7,045 |
08 Apr 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
05 Apr 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 2,727 |
04 Apr 2024 | 0.0254 | 0.0309 | 0.0254 | 0.0309 | 0.0309 | 9,797 |
03 Apr 2024 | 0.0270 | 0.0282 | 0.0221 | 0.0221 | 0.0221 | 7,190 |
02 Apr 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 1,300 |
01 Apr 2024 | 0.0254 | 0.0254 | 0.0251 | 0.0251 | 0.0251 | 5,000 |
28 Mar 2024 | 0.0334 | 0.0334 | 0.0289 | 0.0306 | 0.0306 | 20,765 |
27 Mar 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
26 Mar 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
25 Mar 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 8,025 |
22 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 372 |
19 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 2,000 |
18 Mar 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
15 Mar 2024 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 586 |
14 Mar 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | - |
13 Mar 2024 | 0.0291 | 0.0347 | 0.0291 | 0.0347 | 0.0347 | 32,445 |
12 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
11 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
08 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,000 |
07 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
06 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
05 Mar 2024 | 0.0166 | 0.0220 | 0.0166 | 0.0220 | 0.0220 | 20,000 |
04 Mar 2024 | 0.0277 | 0.0277 | 0.0215 | 0.0215 | 0.0215 | 1,720 |
01 Mar 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 6,457 |
29 Feb 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
28 Feb 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
27 Feb 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
26 Feb 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 7,805 |
23 Feb 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
22 Feb 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 10,100 |
21 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 4,500 |
20 Feb 2024 | 0.0166 | 0.0225 | 0.0129 | 0.0225 | 0.0225 | 27,873 |
16 Feb 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
15 Feb 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 3,100 |
14 Feb 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
13 Feb 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
12 Feb 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 700 |
09 Feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
08 Feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
07 Feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 3,000 |
06 Feb 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
05 Feb 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
02 Feb 2024 | 0.0291 | 0.0342 | 0.0291 | 0.0342 | 0.0342 | 41,808 |
01 Feb 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
31 Jan 2024 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
30 Jan 2024 | 0.0145 | 0.0178 | 0.0145 | 0.0178 | 0.0178 | 1,100 |
29 Jan 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
26 Jan 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 250 |
25 Jan 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
24 Jan 2024 | 0.0270 | 0.0271 | 0.0270 | 0.0271 | 0.0271 | 53,000 |
23 Jan 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 400 |
22 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 Jan 2024 | 0.0383 | 0.0383 | 0.0300 | 0.0300 | 0.0300 | 59,264 |
16 Jan 2024 | 0.0297 | 0.0346 | 0.0288 | 0.0288 | 0.0288 | 37,000 |
12 Jan 2024 | 0.0318 | 0.0351 | 0.0318 | 0.0350 | 0.0350 | 89,174 |
11 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
10 Jan 2024 | 0.0330 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 120,029 |
09 Jan 2024 | 0.0323 | 0.0323 | 0.0287 | 0.0287 | 0.0287 | 4,000 |
08 Jan 2024 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | 0.0337 | - |
05 Jan 2024 | 0.0338 | 0.0363 | 0.0337 | 0.0337 | 0.0337 | 12,642 |
04 Jan 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 2,750 |
03 Jan 2024 | 0.0400 | 0.0400 | 0.0385 | 0.0385 | 0.0385 | 4,900 |
02 Jan 2024 | 0.0363 | 0.0399 | 0.0363 | 0.0399 | 0.0399 | 3,163 |
29 Dec 2023 | 0.0440 | 0.0440 | 0.0437 | 0.0437 | 0.0437 | 9,000 |
28 Dec 2023 | 0.0320 | 0.0457 | 0.0293 | 0.0300 | 0.0300 | 55,050 |
27 Dec 2023 | 0.0377 | 0.0380 | 0.0327 | 0.0327 | 0.0327 | 6,101 |
26 Dec 2023 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | - |
22 Dec 2023 | 0.0369 | 0.0457 | 0.0369 | 0.0457 | 0.0457 | 14,448 |
21 Dec 2023 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
20 Dec 2023 | 0.0325 | 0.0393 | 0.0256 | 0.0372 | 0.0372 | 59,010 |
19 Dec 2023 | 0.0399 | 0.0416 | 0.0371 | 0.0416 | 0.0416 | 10,010 |
18 Dec 2023 | 0.0379 | 0.0379 | 0.0370 | 0.0370 | 0.0370 | 19,603 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |