Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 0.0540 | 0.0540 | 0.0400 | 0.0430 | 0.0430 | 126,525 |
24 Jun 2024 | 0.0600 | 0.0600 | 0.0361 | 0.0362 | 0.0362 | 25,400 |
21 Jun 2024 | 0.0402 | 0.0600 | 0.0402 | 0.0600 | 0.0600 | 392,250 |
20 Jun 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 130,402 |
18 Jun 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 11,500 |
17 Jun 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,000 |
14 Jun 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
13 Jun 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,400 |
12 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,857 |
11 Jun 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0386 | 0.0386 | 18,251 |
10 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
07 Jun 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 120,000 |
06 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,000 |
05 Jun 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 30,000 |
04 Jun 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
03 Jun 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 151,000 |
31 May 2024 | 0.0425 | 0.0500 | 0.0385 | 0.0385 | 0.0385 | 42,000 |
30 May 2024 | 0.0450 | 0.0450 | 0.0360 | 0.0360 | 0.0360 | 10,000 |
29 May 2024 | 0.0500 | 0.0500 | 0.0360 | 0.0360 | 0.0360 | 5,360 |
28 May 2024 | 0.0360 | 0.0600 | 0.0360 | 0.0500 | 0.0500 | 223,440 |
24 May 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 113,000 |
23 May 2024 | 0.0475 | 0.0500 | 0.0360 | 0.0430 | 0.0430 | 124,250 |
22 May 2024 | 0.0500 | 0.0500 | 0.0390 | 0.0430 | 0.0430 | 235,200 |
21 May 2024 | 0.0400 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 42,864 |
20 May 2024 | 0.0630 | 0.0700 | 0.0360 | 0.0400 | 0.0400 | 506,033 |
17 May 2024 | 0.0480 | 0.0500 | 0.0360 | 0.0500 | 0.0500 | 306,884 |
16 May 2024 | 0.0453 | 0.0480 | 0.0453 | 0.0480 | 0.0480 | 157,710 |
15 May 2024 | 0.0311 | 0.0440 | 0.0311 | 0.0440 | 0.0440 | 177,990 |
14 May 2024 | 0.0400 | 0.0630 | 0.0400 | 0.0630 | 0.0630 | 11,850 |
13 May 2024 | 0.0630 | 0.0630 | 0.0400 | 0.0450 | 0.0450 | 26,700 |
10 May 2024 | 0.0500 | 0.0630 | 0.0300 | 0.0530 | 0.0530 | 36,000 |
09 May 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 57,600 |
08 May 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 14,000 |
07 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 8,053 |
06 May 2024 | 0.0489 | 0.0500 | 0.0489 | 0.0500 | 0.0500 | 17,000 |
03 May 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 5,000 |
02 May 2024 | 0.0470 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 21,005 |
01 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
30 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 61,535 |
29 Apr 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 133,600 |
26 Apr 2024 | 0.0400 | 0.0560 | 0.0400 | 0.0439 | 0.0439 | 122,702 |
25 Apr 2024 | 0.0400 | 0.0429 | 0.0400 | 0.0429 | 0.0429 | 85,528 |
24 Apr 2024 | 0.0560 | 0.0560 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
23 Apr 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 12,500 |
22 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 52,000 |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 42,530 |
18 Apr 2024 | 0.0450 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 212,708 |
17 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
16 Apr 2024 | 0.0470 | 0.0550 | 0.0470 | 0.0539 | 0.0539 | 33,000 |
15 Apr 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0400 | 0.0400 | 77,443 |
12 Apr 2024 | 0.0418 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 174,000 |
11 Apr 2024 | 0.0489 | 0.0500 | 0.0489 | 0.0500 | 0.0500 | 24,472 |
10 Apr 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 196,000 |
09 Apr 2024 | 0.0445 | 0.0445 | 0.0350 | 0.0350 | 0.0350 | 28,500 |
08 Apr 2024 | 0.0350 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 42,500 |
05 Apr 2024 | 0.0350 | 0.1000 | 0.0350 | 0.0370 | 0.0370 | 42,280 |
04 Apr 2024 | 0.0575 | 0.0650 | 0.0350 | 0.0490 | 0.0490 | 59,025 |
03 Apr 2024 | 0.0550 | 0.0600 | 0.0290 | 0.0600 | 0.0600 | 142,300 |
02 Apr 2024 | 0.0355 | 0.0600 | 0.0355 | 0.0550 | 0.0550 | 147,456 |
01 Apr 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 38,000 |
28 Mar 2024 | 0.0500 | 0.0500 | 0.0370 | 0.0370 | 0.0370 | 32,108 |
27 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
26 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 |
25 Mar 2024 | 0.0450 | 0.0450 | 0.0408 | 0.0450 | 0.0450 | 384,500 |
22 Mar 2024 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 85,000 |
21 Mar 2024 | 0.0300 | 0.0445 | 0.0290 | 0.0445 | 0.0445 | 14,142 |
20 Mar 2024 | 0.0368 | 0.0450 | 0.0300 | 0.0450 | 0.0450 | 53,050 |
19 Mar 2024 | 0.0375 | 0.0375 | 0.0332 | 0.0332 | 0.0332 | 15,001 |
18 Mar 2024 | 0.0300 | 0.0378 | 0.0300 | 0.0375 | 0.0375 | 79,100 |
15 Mar 2024 | 0.0325 | 0.0325 | 0.0300 | 0.0300 | 0.0300 | 10,679 |
14 Mar 2024 | 0.0400 | 0.0400 | 0.0290 | 0.0325 | 0.0325 | 92,527 |
13 Mar 2024 | 0.0300 | 0.0363 | 0.0300 | 0.0363 | 0.0363 | 26,337 |
12 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
11 Mar 2024 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 55,000 |
08 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 23,000 |
07 Mar 2024 | 0.0345 | 0.0345 | 0.0290 | 0.0300 | 0.0300 | 48,000 |
06 Mar 2024 | 0.0331 | 0.0342 | 0.0290 | 0.0290 | 0.0290 | 73,433 |
05 Mar 2024 | 0.0300 | 0.0350 | 0.0290 | 0.0331 | 0.0331 | 103,000 |
04 Mar 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 50,000 |
01 Mar 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 43,178 |
29 Feb 2024 | 0.0180 | 0.0300 | 0.0180 | 0.0300 | 0.0300 | 127,504 |
28 Feb 2024 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | 0.0334 | - |
27 Feb 2024 | 0.0256 | 0.0334 | 0.0256 | 0.0334 | 0.0334 | 11,006 |
26 Feb 2024 | 0.0249 | 0.0249 | 0.0170 | 0.0200 | 0.0200 | 130,489 |
23 Feb 2024 | 0.0335 | 0.0335 | 0.0333 | 0.0333 | 0.0333 | 36,000 |
22 Feb 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
21 Feb 2024 | 0.0335 | 0.0335 | 0.0200 | 0.0296 | 0.0296 | 76,007 |
20 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
16 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,700 |
15 Feb 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
14 Feb 2024 | 0.0246 | 0.0335 | 0.0246 | 0.0335 | 0.0335 | 69,000 |
13 Feb 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | - |
12 Feb 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | - |
09 Feb 2024 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | - |
08 Feb 2024 | 0.0161 | 0.0351 | 0.0161 | 0.0351 | 0.0351 | 55,010 |
07 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Feb 2024 | 0.0383 | 0.0400 | 0.0383 | 0.0400 | 0.0400 | 1,012 |
02 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 49,000 |
01 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |