Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 500 |
20 May 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | - |
17 May 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
16 May 2024 | 0.0354 | 0.0384 | 0.0354 | 0.0384 | 0.0384 | - |
15 May 2024 | 0.0320 | 0.0352 | 0.0320 | 0.0352 | 0.0352 | - |
14 May 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
13 May 2024 | 0.0320 | 0.0320 | 0.0280 | 0.0288 | 0.0288 | - |
10 May 2024 | 0.0300 | 0.0300 | 0.0288 | 0.0288 | 0.0288 | - |
09 May 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
08 May 2024 | 0.0320 | 0.0320 | 0.0256 | 0.0256 | 0.0256 | - |
07 May 2024 | 0.0354 | 0.0358 | 0.0288 | 0.0358 | 0.0358 | 500 |
06 May 2024 | 0.0352 | 0.0354 | 0.0322 | 0.0322 | 0.0322 | - |
03 May 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
02 May 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 850 |
30 Apr 2024 | 0.0356 | 0.0356 | 0.0300 | 0.0322 | 0.0322 | - |
29 Apr 2024 | 0.0356 | 0.0356 | 0.0322 | 0.0322 | 0.0322 | - |
26 Apr 2024 | 0.0360 | 0.0360 | 0.0324 | 0.0324 | 0.0324 | - |
25 Apr 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
24 Apr 2024 | 0.0324 | 0.0324 | 0.0300 | 0.0300 | 0.0300 | - |
23 Apr 2024 | 0.0324 | 0.0324 | 0.0310 | 0.0310 | 0.0310 | - |
22 Apr 2024 | 0.0324 | 0.0324 | 0.0310 | 0.0324 | 0.0324 | - |
19 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 Apr 2024 | 0.0322 | 0.0322 | 0.0300 | 0.0300 | 0.0300 | - |
17 Apr 2024 | 0.0354 | 0.0354 | 0.0322 | 0.0322 | 0.0322 | - |
16 Apr 2024 | 0.0354 | 0.0354 | 0.0322 | 0.0322 | 0.0322 | - |
15 Apr 2024 | 0.0354 | 0.0356 | 0.0354 | 0.0356 | 0.0356 | - |
12 Apr 2024 | 0.0388 | 0.0388 | 0.0354 | 0.0354 | 0.0354 | - |
11 Apr 2024 | 0.0354 | 0.0370 | 0.0328 | 0.0354 | 0.0354 | 6,000 |
10 Apr 2024 | 0.0386 | 0.0386 | 0.0322 | 0.0360 | 0.0360 | - |
09 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | - |
08 Apr 2024 | 0.0482 | 0.0482 | 0.0418 | 0.0418 | 0.0418 | - |
05 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
04 Apr 2024 | 0.0452 | 0.0452 | 0.0420 | 0.0420 | 0.0420 | - |
03 Apr 2024 | 0.0422 | 0.0422 | 0.0388 | 0.0388 | 0.0388 | - |
02 Apr 2024 | 0.0422 | 0.0422 | 0.0388 | 0.0388 | 0.0388 | - |
28 Mar 2024 | 0.0386 | 0.0388 | 0.0360 | 0.0360 | 0.0360 | - |
27 Mar 2024 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | - |
26 Mar 2024 | 0.0386 | 0.0458 | 0.0386 | 0.0400 | 0.0400 | - |
25 Mar 2024 | 0.0386 | 0.0394 | 0.0386 | 0.0386 | 0.0386 | - |
22 Mar 2024 | 0.0386 | 0.0388 | 0.0386 | 0.0388 | 0.0388 | - |
21 Mar 2024 | 0.0388 | 0.0418 | 0.0386 | 0.0386 | 0.0386 | - |
20 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
19 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
18 Mar 2024 | 0.0400 | 0.0400 | 0.0386 | 0.0386 | 0.0386 | - |
15 Mar 2024 | 0.0388 | 0.0400 | 0.0346 | 0.0400 | 0.0400 | - |
14 Mar 2024 | 0.0386 | 0.0400 | 0.0358 | 0.0400 | 0.0400 | - |
13 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | - |
12 Mar 2024 | 0.0500 | 0.0500 | 0.0352 | 0.0352 | 0.0352 | - |
11 Mar 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | - |
08 Mar 2024 | 0.0530 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | - |
07 Mar 2024 | 0.0500 | 0.0526 | 0.0500 | 0.0500 | 0.0500 | - |
06 Mar 2024 | 0.0514 | 0.0520 | 0.0514 | 0.0520 | 0.0520 | - |
05 Mar 2024 | 0.0590 | 0.0592 | 0.0548 | 0.0548 | 0.0548 | - |
04 Mar 2024 | 0.0642 | 0.0654 | 0.0548 | 0.0578 | 0.0578 | - |
01 Mar 2024 | 0.0516 | 0.0740 | 0.0516 | 0.0604 | 0.0604 | - |
29 Feb 2024 | 0.0516 | 0.0516 | 0.0500 | 0.0500 | 0.0500 | - |
28 Feb 2024 | 0.0452 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | - |
27 Feb 2024 | 0.0538 | 0.0564 | 0.0452 | 0.0452 | 0.0452 | - |
26 Feb 2024 | 0.0486 | 0.0534 | 0.0484 | 0.0534 | 0.0534 | - |
23 Feb 2024 | 0.0486 | 0.0494 | 0.0486 | 0.0494 | 0.0494 | - |
22 Feb 2024 | 0.0522 | 0.0522 | 0.0486 | 0.0486 | 0.0486 | - |
21 Feb 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
20 Feb 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0486 | 0.0486 | - |
19 Feb 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0500 | 0.0500 | - |
16 Feb 2024 | 0.0586 | 0.0654 | 0.0566 | 0.0566 | 0.0566 | - |
15 Feb 2024 | 0.0620 | 0.0660 | 0.0592 | 0.0592 | 0.0592 | - |
14 Feb 2024 | 0.0588 | 0.0684 | 0.0588 | 0.0660 | 0.0660 | - |
13 Feb 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | - |
12 Feb 2024 | 0.0940 | 0.0940 | 0.0698 | 0.0698 | 0.0698 | - |
09 Feb 2024 | 0.0752 | 0.0880 | 0.0752 | 0.0880 | 0.0880 | - |
08 Feb 2024 | 0.0588 | 0.0716 | 0.0582 | 0.0716 | 0.0716 | - |
07 Feb 2024 | 0.0620 | 0.0620 | 0.0586 | 0.0586 | 0.0586 | - |
06 Feb 2024 | 0.0586 | 0.0646 | 0.0586 | 0.0620 | 0.0620 | - |
05 Feb 2024 | 0.0620 | 0.0622 | 0.0588 | 0.0588 | 0.0588 | - |
02 Feb 2024 | 0.0618 | 0.0654 | 0.0590 | 0.0620 | 0.0620 | - |
01 Feb 2024 | 0.0522 | 0.0618 | 0.0522 | 0.0618 | 0.0618 | - |
31 Jan 2024 | 0.0600 | 0.0602 | 0.0600 | 0.0600 | 0.0600 | - |
30 Jan 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | - |
29 Jan 2024 | 0.0716 | 0.0794 | 0.0600 | 0.0600 | 0.0600 | 2,330 |
26 Jan 2024 | 0.0616 | 0.0724 | 0.0616 | 0.0616 | 0.0616 | 7,001 |
25 Jan 2024 | 0.0732 | 0.0740 | 0.0732 | 0.0736 | 0.0736 | 4,000 |
24 Jan 2024 | 0.0750 | 0.0820 | 0.0750 | 0.0804 | 0.0804 | - |
23 Jan 2024 | 0.0840 | 0.0842 | 0.0802 | 0.0802 | 0.0802 | - |
22 Jan 2024 | 0.0906 | 0.0910 | 0.0840 | 0.0840 | 0.0840 | - |
19 Jan 2024 | 0.0938 | 0.0938 | 0.0840 | 0.0840 | 0.0840 | - |
18 Jan 2024 | 0.0814 | 0.0814 | 0.0802 | 0.0806 | 0.0806 | - |
17 Jan 2024 | 0.0904 | 0.0904 | 0.0806 | 0.0806 | 0.0806 | - |
16 Jan 2024 | 0.0902 | 0.0904 | 0.0868 | 0.0904 | 0.0904 | - |
15 Jan 2024 | 0.0904 | 0.0904 | 0.0900 | 0.0900 | 0.0900 | - |
12 Jan 2024 | 0.0900 | 0.0902 | 0.0804 | 0.0804 | 0.0804 | - |
11 Jan 2024 | 0.0900 | 0.0980 | 0.0846 | 0.0898 | 0.0898 | - |
10 Jan 2024 | 0.0908 | 0.1000 | 0.0898 | 0.0898 | 0.0898 | - |
09 Jan 2024 | 0.0880 | 0.0930 | 0.0880 | 0.0908 | 0.0908 | - |
08 Jan 2024 | 0.0950 | 0.1010 | 0.0948 | 0.0948 | 0.0948 | 1,000 |
05 Jan 2024 | 0.1045 | 0.1055 | 0.0936 | 0.0936 | 0.0936 | - |
04 Jan 2024 | 0.1055 | 0.1095 | 0.1015 | 0.1045 | 0.1045 | - |
03 Jan 2024 | 0.1095 | 0.1130 | 0.1000 | 0.1000 | 0.1000 | - |
02 Jan 2024 | 0.1075 | 0.1210 | 0.1075 | 0.1120 | 0.1120 | 15,000 |
29 Dec 2023 | 0.1065 | 0.1080 | 0.1065 | 0.1080 | 0.1080 | - |
28 Dec 2023 | 0.1165 | 0.1165 | 0.1055 | 0.1080 | 0.1080 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |