Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
09 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 May 2024 | 0.0132 | 0.0150 | 0.0132 | 0.0150 | 0.0150 | 200 |
06 May 2024 | 0.0104 | 0.0145 | 0.0104 | 0.0145 | 0.0145 | 1,100 |
03 May 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
02 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0107 | 0.0107 | 500,050 |
01 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,087 |
30 Apr 2024 | 0.0135 | 0.0145 | 0.0124 | 0.0124 | 0.0124 | 85,125 |
29 Apr 2024 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | - |
26 Apr 2024 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 175 |
25 Apr 2024 | 0.0106 | 0.0112 | 0.0106 | 0.0112 | 0.0112 | 18,199 |
24 Apr 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 475 |
23 Apr 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
22 Apr 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 19,625 |
19 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
18 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
17 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 20,050 |
16 Apr 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 1,000 |
15 Apr 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0140 | 0.0140 | 13,671 |
12 Apr 2024 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | 0.0109 | - |
11 Apr 2024 | 0.0161 | 0.0161 | 0.0109 | 0.0109 | 0.0109 | 10,000 |
10 Apr 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 115,200 |
09 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,500 |
05 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
04 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
03 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
01 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,555 |
28 Mar 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
27 Mar 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 100 |
26 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
25 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,000 |
22 Mar 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
21 Mar 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
20 Mar 2024 | 0.0162 | 0.0162 | 0.0148 | 0.0148 | 0.0148 | 200 |
19 Mar 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 1,000 |
18 Mar 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 158,000 |
15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Mar 2024 | 0.0165 | 0.0165 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
12 Mar 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 300 |
11 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
07 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 |
06 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 |
05 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 14,000 |
01 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
29 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 6,000 |
28 Feb 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
27 Feb 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
26 Feb 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
23 Feb 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 10,000 |
22 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
20 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 6,000 |
16 Feb 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 5,000 |
15 Feb 2024 | 0.0147 | 0.0147 | 0.0146 | 0.0146 | 0.0146 | 95,000 |
14 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
13 Feb 2024 | 0.0165 | 0.0170 | 0.0148 | 0.0170 | 0.0170 | 125,775 |
12 Feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
09 Feb 2024 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 775 |
08 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,000 |
07 Feb 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
06 Feb 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
05 Feb 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
02 Feb 2024 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 1,000 |
01 Feb 2024 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
31 Jan 2024 | 0.0224 | 0.0224 | 0.0186 | 0.0186 | 0.0186 | 2,700 |
30 Jan 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
29 Jan 2024 | 0.0232 | 0.0232 | 0.0197 | 0.0197 | 0.0197 | 975 |
26 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,075 |
25 Jan 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 2,100 |
24 Jan 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 100 |
23 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100 |
22 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 473,000 |
19 Jan 2024 | 0.0231 | 0.0232 | 0.0200 | 0.0203 | 0.0203 | 221,650 |
18 Jan 2024 | 0.0217 | 0.0230 | 0.0217 | 0.0220 | 0.0220 | 50,150 |
17 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 Jan 2024 | 0.0190 | 0.0196 | 0.0190 | 0.0190 | 0.0190 | 8,400 |
12 Jan 2024 | 0.0217 | 0.0217 | 0.0182 | 0.0182 | 0.0182 | 250,900 |
11 Jan 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
10 Jan 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
09 Jan 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
08 Jan 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
05 Jan 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 415 |
04 Jan 2024 | 0.0225 | 0.0225 | 0.0183 | 0.0183 | 0.0183 | 63,000 |
03 Jan 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
02 Jan 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 9,115 |
29 Dec 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 301,000 |
28 Dec 2023 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 500 |
27 Dec 2023 | 0.0239 | 0.0239 | 0.0189 | 0.0220 | 0.0220 | 544,899 |
26 Dec 2023 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
22 Dec 2023 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
21 Dec 2023 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 325 |
20 Dec 2023 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 9,675 |
19 Dec 2023 | 0.0224 | 0.0230 | 0.0217 | 0.0217 | 0.0217 | 2,650 |
18 Dec 2023 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |