Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0092 | 0.0150 | 0.0092 | 0.0150 | 0.0150 | 102,500 |
02 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
01 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,500 |
30 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 200 |
29 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 362,100 |
26 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,800 |
25 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,000 |
24 Apr 2024 | 0.0140 | 0.0140 | 0.0080 | 0.0130 | 0.0130 | 206,000 |
23 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,000 |
22 Apr 2024 | 0.0160 | 0.0160 | 0.0110 | 0.0140 | 0.0140 | 215,600 |
19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 15,000 |
18 Apr 2024 | 0.0220 | 0.0220 | 0.0110 | 0.0150 | 0.0150 | 213,300 |
17 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100 |
16 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,100 |
15 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100 |
12 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
11 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
10 Apr 2024 | 0.0230 | 0.0230 | 0.0140 | 0.0180 | 0.0180 | 8,100 |
09 Apr 2024 | 0.0180 | 0.0230 | 0.0180 | 0.0230 | 0.0230 | 300 |
08 Apr 2024 | 0.0170 | 0.0220 | 0.0130 | 0.0220 | 0.0220 | 210,100 |
05 Apr 2024 | 0.0200 | 0.0200 | 0.0120 | 0.0120 | 0.0120 | 20,700 |
04 Apr 2024 | 0.0120 | 0.0200 | 0.0120 | 0.0200 | 0.0200 | 90,400 |
03 Apr 2024 | 0.0120 | 0.0220 | 0.0120 | 0.0220 | 0.0220 | 96,100 |
02 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 57,400 |
01 Apr 2024 | 0.0240 | 0.0250 | 0.0100 | 0.0240 | 0.0240 | 702,200 |
28 Mar 2024 | 0.0140 | 0.0240 | 0.0140 | 0.0240 | 0.0240 | 380,400 |
27 Mar 2024 | 0.0110 | 0.0150 | 0.0110 | 0.0140 | 0.0140 | 263,600 |
26 Mar 2024 | 0.0100 | 0.0120 | 0.0050 | 0.0120 | 0.0120 | 328,900 |
25 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 25,000 |
22 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
21 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 201,000 |
20 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 70,000 |
19 Mar 2024 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 400 |
18 Mar 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 223,000 |
15 Mar 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 372,000 |
14 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 53,000 |
13 Mar 2024 | 0.0060 | 0.0090 | 0.0060 | 0.0090 | 0.0090 | 300 |
12 Mar 2024 | 0.0060 | 0.0100 | 0.0050 | 0.0090 | 0.0090 | 109,500 |
11 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 22,000 |
07 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 253,600 |
06 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,700 |
05 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,300 |
04 Mar 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 64,900 |
01 Mar 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0090 | 0.0090 | 109,700 |
29 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
28 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
27 Feb 2024 | 0.0060 | 0.0100 | 0.0060 | 0.0100 | 0.0100 | 121,200 |
26 Feb 2024 | 0.0070 | 0.0100 | 0.0060 | 0.0100 | 0.0100 | 586,400 |
23 Feb 2024 | 0.0060 | 0.0100 | 0.0060 | 0.0090 | 0.0090 | 315,000 |
22 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
21 Feb 2024 | 0.0060 | 0.0090 | 0.0060 | 0.0090 | 0.0090 | 100,100 |
20 Feb 2024 | 0.0090 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 96,500 |
16 Feb 2024 | 0.0100 | 0.0100 | 0.0050 | 0.0080 | 0.0080 | 1,494,900 |
15 Feb 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 250,000 |
14 Feb 2024 | 0.0150 | 0.0150 | 0.0100 | 0.0110 | 0.0110 | 638,300 |
13 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100 |
12 Feb 2024 | 0.0080 | 0.0140 | 0.0080 | 0.0100 | 0.0100 | 1,900 |
09 Feb 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 45,100 |
08 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 12,500 |
07 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
06 Feb 2024 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 1,500 |
05 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,000 |
02 Feb 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0070 | 0.0070 | 41,800 |
01 Feb 2024 | 0.0120 | 0.0120 | 0.0080 | 0.0110 | 0.0110 | 23,000 |
31 Jan 2024 | 0.0100 | 0.0130 | 0.0080 | 0.0130 | 0.0130 | 197,400 |
30 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 16,600 |
29 Jan 2024 | 0.0150 | 0.0150 | 0.0070 | 0.0070 | 0.0070 | 260,400 |
26 Jan 2024 | 0.0150 | 0.0150 | 0.0090 | 0.0150 | 0.0150 | 2,200 |
25 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
24 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
23 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,600 |
22 Jan 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 3,600 |
19 Jan 2024 | 0.0110 | 0.0170 | 0.0090 | 0.0170 | 0.0170 | 143,400 |
18 Jan 2024 | 0.0200 | 0.0200 | 0.0120 | 0.0120 | 0.0120 | 13,000 |
17 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 Jan 2024 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | 0.0100 | 35,500 |
12 Jan 2024 | 0.0220 | 0.0220 | 0.0090 | 0.0180 | 0.0180 | 60,000 |
11 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 52,900 |
10 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 400 |
09 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 75,000 |
08 Jan 2024 | 0.0120 | 0.0120 | 0.0080 | 0.0080 | 0.0080 | 57,500 |
05 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 7,500 |
04 Jan 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,100 |
03 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200 |
02 Jan 2024 | 0.0120 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 57,900 |
29 Dec 2023 | 0.0090 | 0.0130 | 0.0090 | 0.0090 | 0.0090 | 65,000 |
28 Dec 2023 | 0.0060 | 0.0130 | 0.0060 | 0.0090 | 0.0090 | 73,100 |
27 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 59,400 |
26 Dec 2023 | 0.0060 | 0.0130 | 0.0060 | 0.0130 | 0.0130 | 129,400 |
22 Dec 2023 | 0.0030 | 0.0080 | 0.0030 | 0.0060 | 0.0060 | 312,800 |
21 Dec 2023 | 0.0150 | 0.0150 | 0.0060 | 0.0080 | 0.0080 | 86,100 |
20 Dec 2023 | 0.0090 | 0.0150 | 0.0050 | 0.0140 | 0.0140 | 74,400 |
19 Dec 2023 | 0.0080 | 0.0090 | 0.0050 | 0.0050 | 0.0050 | 42,600 |
18 Dec 2023 | 0.0130 | 0.0190 | 0.0020 | 0.0050 | 0.0050 | 1,575,800 |
15 Dec 2023 | 0.0190 | 0.0190 | 0.0130 | 0.0170 | 0.0170 | 32,800 |
14 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 500 |
13 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 49,000 |
12 Dec 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
11 Dec 2023 | 0.0150 | 0.0210 | 0.0150 | 0.0210 | 0.0210 | 103,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |