Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.0028 | 0.0050 | 0.0028 | 0.0050 | 0.0050 | 3,401 |
07 May 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
06 May 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 202 |
03 May 2024 | 0.0066 | 0.0066 | 0.0060 | 0.0061 | 0.0061 | 4,314 |
02 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
01 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,380 |
30 Apr 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 2,066 |
29 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 800 |
26 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 281 |
25 Apr 2024 | 0.0015 | 0.0999 | 0.0015 | 0.0015 | 0.0015 | 1,290 |
24 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 6,512 |
23 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 1,000 |
22 Apr 2024 | 0.0071 | 0.0071 | 0.0006 | 0.0006 | 0.0006 | 105,709 |
19 Apr 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 18,531 |
18 Apr 2024 | 0.0071 | 0.0100 | 0.0071 | 0.0100 | 0.0100 | 750 |
17 Apr 2024 | 0.0092 | 0.0200 | 0.0092 | 0.0200 | 0.0200 | 1,500 |
16 Apr 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 5,503 |
15 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 280 |
12 Apr 2024 | 0.0227 | 0.0351 | 0.0227 | 0.0250 | 0.0250 | 3,400 |
11 Apr 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 750 |
10 Apr 2024 | 0.0366 | 0.0366 | 0.0227 | 0.0227 | 0.0227 | 4,895 |
09 Apr 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 8,630 |
08 Apr 2024 | 0.0266 | 0.0266 | 0.0227 | 0.0227 | 0.0227 | 3,500 |
05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,498 |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 301 |
03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 511 |
02 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 400 |
01 Apr 2024 | 0.0650 | 0.1000 | 0.0650 | 0.1000 | 0.1000 | 2,501 |
28 Mar 2024 | 0.0250 | 0.0500 | 0.0250 | 0.0500 | 0.0500 | 830 |
27 Mar 2024 | 0.0300 | 0.0300 | 0.0227 | 0.0227 | 0.0227 | 2,667 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 125 |
25 Mar 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 626 |
22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,838 |
21 Mar 2024 | 0.0500 | 0.0500 | 0.0230 | 0.0300 | 0.0300 | 6,421 |
20 Mar 2024 | 0.0327 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | 3,345 |
19 Mar 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0301 | 0.0301 | 586 |
18 Mar 2024 | 0.0026 | 0.0500 | 0.0026 | 0.0410 | 0.0410 | 2,759 |
15 Mar 2024 | 0.1000 | 0.1000 | 0.0800 | 0.0950 | 0.0950 | 1,690 |
14 Mar 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 1,252 |
13 Mar 2024 | 0.1000 | 0.1200 | 0.0710 | 0.0710 | 0.0710 | 13,392 |
12 Mar 2024 | 0.2500 | 0.2500 | 0.0700 | 0.1110 | 0.1110 | 25,309 |
11 Mar 2024 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | 0.1300 | 3,537 |
08 Mar 2024 | 0.2000 | 0.7299 | 0.0132 | 0.0750 | 0.0750 | 71,618 |
07 Mar 2024 | 0.3000 | 0.3500 | 0.2500 | 0.3100 | 0.3100 | 60,872 |
06 Mar 2024 | 0.4000 | 0.4900 | 0.4000 | 0.4100 | 0.4100 | 13,807 |
05 Mar 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 19,970 |
04 Mar 2024 | 0.3200 | 0.4900 | 0.3200 | 0.3300 | 0.3300 | 20,236 |
01 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 2,279 |
29 Feb 2024 | 0.3400 | 0.4300 | 0.3400 | 0.4300 | 0.4300 | 16,305 |
28 Feb 2024 | 0.3000 | 0.5000 | 0.3000 | 0.3000 | 0.3000 | 45,750 |
27 Feb 2024 | 0.1500 | 0.4500 | 0.1500 | 0.3000 | 0.3000 | 22,557 |
26 Feb 2024 | 0.6105 | 0.6300 | 0.1300 | 0.1400 | 0.1400 | 48,770 |
23 Feb 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 18,078 |
22 Feb 2024 | 0.6000 | 0.7500 | 0.5000 | 0.6010 | 0.6010 | 101,926 |
21 Feb 2024 | 0.8000 | 1.1000 | 0.7500 | 0.7500 | 0.7500 | 151,784 |
20 Feb 2024 | 1.8000 | 1.9100 | 0.8800 | 1.0000 | 1.0000 | 165,262 |
16 Feb 2024 | 2.2100 | 2.2100 | 1.9500 | 2.1000 | 2.1000 | 443,347 |
15 Feb 2024 | 1.7800 | 1.9300 | 1.7800 | 1.9100 | 1.9100 | 453,192 |
14 Feb 2024 | 1.6000 | 1.7700 | 1.5900 | 1.7600 | 1.7600 | 279,962 |
13 Feb 2024 | 1.5500 | 1.7450 | 1.4100 | 1.6000 | 1.6000 | 170,052 |
12 Feb 2024 | 1.3300 | 1.5500 | 1.0000 | 1.5100 | 1.5100 | 302,483 |
09 Feb 2024 | 1.6000 | 1.6000 | 1.3000 | 1.3200 | 1.3200 | 243,002 |
08 Feb 2024 | 1.4300 | 1.9500 | 0.7500 | 1.5900 | 1.5900 | 911,782 |
07 Feb 2024 | 2.2800 | 2.2800 | 2.0800 | 2.0900 | 2.0900 | 243,390 |
06 Feb 2024 | 2.2500 | 2.2800 | 2.1800 | 2.2300 | 2.2300 | 304,000 |
05 Feb 2024 | 2.1400 | 2.2100 | 2.1200 | 2.1600 | 2.1600 | 457,622 |
02 Feb 2024 | 2.0800 | 2.1200 | 2.0700 | 2.0900 | 2.0900 | 293,607 |
01 Feb 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0300 | 2.0300 | 385,111 |
31 Jan 2024 | 1.9000 | 1.9800 | 1.6000 | 1.9400 | 1.9400 | 319,331 |
30 Jan 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 166,999 |
29 Jan 2024 | 1.8200 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 199,897 |
26 Jan 2024 | 2.0000 | 2.0000 | 1.7500 | 1.7800 | 1.7800 | 356,311 |
25 Jan 2024 | 1.6500 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 230,028 |
24 Jan 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 342,452 |
23 Jan 2024 | 1.5300 | 1.6300 | 1.5300 | 1.6000 | 1.6000 | 468,045 |
22 Jan 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 199,936 |
19 Jan 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 563,038 |
18 Jan 2024 | 1.4100 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 233,658 |
17 Jan 2024 | 1.3700 | 1.4000 | 1.3400 | 1.3800 | 1.3800 | 159,639 |
16 Jan 2024 | 1.4000 | 1.4800 | 1.3100 | 1.3400 | 1.3400 | 305,691 |
12 Jan 2024 | 1.2600 | 1.3100 | 1.2600 | 1.3000 | 1.3000 | 256,229 |
11 Jan 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2400 | 1.2400 | 62,925 |
10 Jan 2024 | 1.2000 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 164,815 |
09 Jan 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1800 | 1.1800 | 117,919 |
08 Jan 2024 | 1.1400 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 30,269 |
05 Jan 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 36,722 |
04 Jan 2024 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 18,476 |
03 Jan 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 77,927 |
02 Jan 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 64,608 |
29 Dec 2023 | 1.1800 | 1.1800 | 1.0300 | 1.0500 | 1.0500 | 65,096 |
28 Dec 2023 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 14,896 |
27 Dec 2023 | 0.7600 | 1.0400 | 0.7600 | 1.0000 | 1.0000 | 9,944 |
26 Dec 2023 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | 0.9000 | 10,704 |
22 Dec 2023 | 1.0900 | 1.0900 | 0.8500 | 0.8800 | 0.8800 | 5,512 |
21 Dec 2023 | 1.0500 | 1.1800 | 0.9500 | 1.1000 | 1.1000 | 44,405 |
20 Dec 2023 | 1.1600 | 1.1600 | 0.5000 | 0.7200 | 0.7200 | 83,424 |
19 Dec 2023 | 1.2000 | 1.2000 | 0.9301 | 0.9500 | 0.9500 | 28,277 |
18 Dec 2023 | 1.1200 | 1.1400 | 0.9300 | 1.1200 | 1.1200 | 34,516 |
15 Dec 2023 | 1.0500 | 1.1000 | 0.9001 | 1.1000 | 1.1000 | 8,300 |
14 Dec 2023 | 1.0000 | 1.0800 | 0.9300 | 1.0800 | 1.0800 | 62,216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |