Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | - |
10 May 2024 | 0.0163 | 0.0183 | 0.0163 | 0.0183 | 0.0183 | - |
09 May 2024 | 0.0164 | 0.0183 | 0.0163 | 0.0183 | 0.0183 | - |
08 May 2024 | 0.0155 | 0.0184 | 0.0155 | 0.0184 | 0.0184 | - |
07 May 2024 | 0.0203 | 0.0223 | 0.0203 | 0.0223 | 0.0223 | - |
06 May 2024 | 0.0237 | 0.0266 | 0.0237 | 0.0266 | 0.0266 | - |
03 May 2024 | 0.0248 | 0.0267 | 0.0248 | 0.0249 | 0.0249 | - |
02 May 2024 | 0.0379 | 0.0394 | 0.0379 | 0.0394 | 0.0394 | - |
30 Apr 2024 | 0.0370 | 0.0530 | 0.0369 | 0.0392 | 0.0392 | - |
29 Apr 2024 | 0.0369 | 0.0390 | 0.0369 | 0.0389 | 0.0389 | - |
26 Apr 2024 | 0.0416 | 0.0447 | 0.0400 | 0.0401 | 0.0401 | - |
25 Apr 2024 | 0.0416 | 0.0437 | 0.0416 | 0.0435 | 0.0435 | - |
24 Apr 2024 | 0.0702 | 0.0724 | 0.0437 | 0.0437 | 0.0437 | - |
23 Apr 2024 | 0.0706 | 0.0725 | 0.0705 | 0.0722 | 0.0722 | - |
22 Apr 2024 | 0.0820 | 0.0820 | 0.0705 | 0.0727 | 0.0727 | - |
19 Apr 2024 | 0.0708 | 0.0727 | 0.0706 | 0.0726 | 0.0726 | - |
18 Apr 2024 | 0.0706 | 0.0727 | 0.0706 | 0.0727 | 0.0727 | - |
17 Apr 2024 | 0.0709 | 0.0728 | 0.0707 | 0.0726 | 0.0726 | - |
16 Apr 2024 | 0.0708 | 0.0729 | 0.0706 | 0.0728 | 0.0728 | - |
15 Apr 2024 | 0.0707 | 0.0728 | 0.0707 | 0.0728 | 0.0728 | - |
12 Apr 2024 | 0.1116 | 0.1123 | 0.0727 | 0.0728 | 0.0728 | - |
11 Apr 2024 | 0.1113 | 0.1136 | 0.1113 | 0.1135 | 0.1135 | - |
10 Apr 2024 | 0.0689 | 0.0693 | 0.0688 | 0.0693 | 0.0693 | - |
09 Apr 2024 | 0.0688 | 0.0708 | 0.0687 | 0.0708 | 0.0708 | - |
08 Apr 2024 | 0.0872 | 0.0873 | 0.0707 | 0.0707 | 0.0707 | - |
05 Apr 2024 | 0.0642 | 0.0885 | 0.0641 | 0.0885 | 0.0885 | - |
04 Apr 2024 | 0.0641 | 0.0659 | 0.0640 | 0.0659 | 0.0659 | - |
03 Apr 2024 | 0.0645 | 0.0646 | 0.0645 | 0.0645 | 0.0645 | - |
02 Apr 2024 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | - |
28 Mar 2024 | 0.0685 | 0.0690 | 0.0625 | 0.0650 | 0.0650 | - |
27 Mar 2024 | 0.0715 | 0.0800 | 0.0715 | 0.0735 | 0.0735 | - |
26 Mar 2024 | 0.0710 | 0.0975 | 0.0710 | 0.0735 | 0.0735 | 11,000 |
25 Mar 2024 | 0.0705 | 0.0725 | 0.0705 | 0.0725 | 0.0725 | - |
22 Mar 2024 | 0.0965 | 0.0965 | 0.0715 | 0.0725 | 0.0725 | - |
21 Mar 2024 | 0.0925 | 0.1090 | 0.0925 | 0.0980 | 0.0980 | - |
20 Mar 2024 | 0.0930 | 0.0955 | 0.0930 | 0.0950 | 0.0950 | 3,330 |
19 Mar 2024 | 0.0695 | 0.0980 | 0.0695 | 0.0950 | 0.0950 | - |
18 Mar 2024 | 0.1140 | 0.1140 | 0.0610 | 0.0715 | 0.0715 | 2 |
15 Mar 2024 | 0.1230 | 0.1260 | 0.1230 | 0.1260 | 0.1260 | - |
14 Mar 2024 | 0.1360 | 0.1360 | 0.1170 | 0.1170 | 0.1170 | - |
13 Mar 2024 | 0.1090 | 0.1380 | 0.1090 | 0.1380 | 0.1380 | - |
12 Mar 2024 | 0.1230 | 0.1230 | 0.1110 | 0.1110 | 0.1110 | - |
11 Mar 2024 | 0.1500 | 0.1790 | 0.1110 | 0.1110 | 0.1110 | 3,000 |
08 Mar 2024 | 0.1630 | 0.1630 | 0.0845 | 0.0845 | 0.0845 | - |
07 Mar 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
06 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
05 Mar 2024 | 0.3540 | 0.3740 | 0.3320 | 0.3320 | 0.3320 | - |
04 Mar 2024 | 0.3800 | 0.3800 | 0.3560 | 0.3640 | 0.3640 | - |
01 Mar 2024 | 0.3920 | 0.4040 | 0.3920 | 0.4040 | 0.4040 | - |
29 Feb 2024 | 0.4300 | 0.4340 | 0.4120 | 0.4160 | 0.4160 | 2 |
28 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
27 Feb 2024 | 0.3300 | 0.3360 | 0.3280 | 0.3360 | 0.3360 | - |
26 Feb 2024 | 0.2860 | 0.2860 | 0.2840 | 0.2840 | 0.2840 | - |
23 Feb 2024 | 0.3020 | 0.3200 | 0.2980 | 0.3020 | 0.3020 | - |
22 Feb 2024 | 0.3860 | 0.3900 | 0.3840 | 0.3900 | 0.3900 | - |
21 Feb 2024 | 0.3920 | 0.3940 | 0.3760 | 0.3760 | 0.3760 | - |
20 Feb 2024 | 0.3300 | 0.3380 | 0.3220 | 0.3380 | 0.3380 | - |
19 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 5,000 |
16 Feb 2024 | 0.3200 | 0.3460 | 0.3180 | 0.3460 | 0.3460 | - |
15 Feb 2024 | 0.3180 | 0.3220 | 0.3160 | 0.3220 | 0.3220 | - |
14 Feb 2024 | 0.3440 | 0.3460 | 0.3320 | 0.3460 | 0.3460 | - |
13 Feb 2024 | 0.3920 | 0.3940 | 0.3760 | 0.3800 | 0.3800 | - |
12 Feb 2024 | 0.3640 | 0.3940 | 0.3640 | 0.3740 | 0.3740 | 5,000 |
09 Feb 2024 | 0.3800 | 0.3800 | 0.3660 | 0.3660 | 0.3660 | - |
08 Feb 2024 | 0.3960 | 0.4040 | 0.3740 | 0.3780 | 0.3780 | - |
07 Feb 2024 | 0.4340 | 0.4340 | 0.3960 | 0.3960 | 0.3960 | - |
06 Feb 2024 | 0.4520 | 0.4540 | 0.4440 | 0.4520 | 0.4520 | - |
05 Feb 2024 | 0.4520 | 0.4520 | 0.4400 | 0.4440 | 0.4440 | - |
02 Feb 2024 | 0.4480 | 0.4480 | 0.4440 | 0.4440 | 0.4440 | - |
01 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
31 Jan 2024 | 0.4220 | 0.4280 | 0.4200 | 0.4280 | 0.4280 | - |
30 Jan 2024 | 0.4000 | 0.4180 | 0.3980 | 0.4180 | 0.4180 | - |
29 Jan 2024 | 0.4020 | 0.4280 | 0.4020 | 0.4280 | 0.4280 | - |
26 Jan 2024 | 0.4260 | 0.4260 | 0.4060 | 0.4060 | 0.4060 | - |
25 Jan 2024 | 0.4420 | 0.4420 | 0.4320 | 0.4320 | 0.4320 | - |
24 Jan 2024 | 0.4280 | 0.4600 | 0.4260 | 0.4420 | 0.4420 | - |
23 Jan 2024 | 0.4160 | 0.4300 | 0.4160 | 0.4300 | 0.4300 | - |
22 Jan 2024 | 0.4380 | 0.4420 | 0.4240 | 0.4240 | 0.4240 | - |
19 Jan 2024 | 0.4420 | 0.4640 | 0.4420 | 0.4440 | 0.4440 | - |
18 Jan 2024 | 0.4500 | 0.4680 | 0.4400 | 0.4400 | 0.4400 | - |
17 Jan 2024 | 0.4440 | 0.4600 | 0.4440 | 0.4560 | 0.4560 | - |
16 Jan 2024 | 0.4500 | 0.4880 | 0.4500 | 0.4680 | 0.4680 | - |
15 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
12 Jan 2024 | 0.4800 | 0.4820 | 0.4780 | 0.4780 | 0.4780 | - |
11 Jan 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5150 | 0.5150 | - |
10 Jan 2024 | 0.4780 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | - |
09 Jan 2024 | 0.4400 | 0.4440 | 0.4400 | 0.4440 | 0.4440 | - |
08 Jan 2024 | 0.4620 | 0.4640 | 0.4500 | 0.4500 | 0.4500 | - |
05 Jan 2024 | 0.4760 | 0.4760 | 0.4680 | 0.4720 | 0.4720 | - |
04 Jan 2024 | 0.4740 | 0.4880 | 0.4720 | 0.4800 | 0.4800 | - |
03 Jan 2024 | 0.4920 | 0.4920 | 0.4720 | 0.4720 | 0.4720 | - |
02 Jan 2024 | 0.4680 | 0.4880 | 0.4680 | 0.4880 | 0.4880 | - |
29 Dec 2023 | 0.4920 | 0.4920 | 0.4840 | 0.4840 | 0.4840 | - |
28 Dec 2023 | 0.4740 | 0.5050 | 0.4720 | 0.5000 | 0.5000 | - |
27 Dec 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | - |
22 Dec 2023 | 0.4300 | 0.4360 | 0.4280 | 0.4360 | 0.4360 | - |
21 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
20 Dec 2023 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
19 Dec 2023 | 0.3800 | 0.3800 | 0.3640 | 0.3640 | 0.3640 | - |
18 Dec 2023 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |