Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0728 | 0.0850 | 0.0645 | 0.0850 | 0.0850 | 14,666 |
02 May 2024 | 0.0670 | 0.0765 | 0.0615 | 0.0669 | 0.0669 | 156,087 |
01 May 2024 | 0.0703 | 0.0765 | 0.0591 | 0.0591 | 0.0591 | 22,004 |
30 Apr 2024 | 0.0571 | 0.0648 | 0.0571 | 0.0648 | 0.0648 | 4,915 |
29 Apr 2024 | 0.0500 | 0.0665 | 0.0470 | 0.0608 | 0.0608 | 124,104 |
26 Apr 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 5,315 |
25 Apr 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
24 Apr 2024 | 0.0660 | 0.0665 | 0.0660 | 0.0665 | 0.0665 | 12,500 |
23 Apr 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
22 Apr 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
19 Apr 2024 | 0.0487 | 0.0665 | 0.0487 | 0.0665 | 0.0665 | 122,000 |
18 Apr 2024 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | - |
17 Apr 2024 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 8,163 |
16 Apr 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
15 Apr 2024 | 0.0487 | 0.0487 | 0.0437 | 0.0437 | 0.0437 | 29,163 |
12 Apr 2024 | 0.0377 | 0.0487 | 0.0338 | 0.0487 | 0.0487 | 151,013 |
11 Apr 2024 | 0.0376 | 0.0489 | 0.0376 | 0.0489 | 0.0489 | 2,100 |
10 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
09 Apr 2024 | 0.0469 | 0.0490 | 0.0412 | 0.0490 | 0.0490 | 15,610 |
08 Apr 2024 | 0.0474 | 0.0474 | 0.0463 | 0.0463 | 0.0463 | 17,800 |
05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
03 Apr 2024 | 0.0499 | 0.0500 | 0.0463 | 0.0500 | 0.0500 | 20,000 |
02 Apr 2024 | 0.0527 | 0.0528 | 0.0416 | 0.0499 | 0.0499 | 37,000 |
01 Apr 2024 | 0.0410 | 0.0670 | 0.0410 | 0.0670 | 0.0670 | 37,000 |
28 Mar 2024 | 0.0610 | 0.0684 | 0.0610 | 0.0680 | 0.0680 | 4,000 |
27 Mar 2024 | 0.0521 | 0.0699 | 0.0401 | 0.0580 | 0.0580 | 8,350 |
26 Mar 2024 | 0.0491 | 0.0700 | 0.0401 | 0.0700 | 0.0700 | 26,000 |
25 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 2,520 |
22 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
21 Mar 2024 | 0.0575 | 0.0575 | 0.0400 | 0.0450 | 0.0450 | 47,500 |
20 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
19 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 16,400 |
18 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 2,000 |
15 Mar 2024 | 0.0474 | 0.0550 | 0.0465 | 0.0550 | 0.0550 | 40,486 |
14 Mar 2024 | 0.0550 | 0.0600 | 0.0450 | 0.0510 | 0.0510 | 164,621 |
13 Mar 2024 | 0.0750 | 0.0900 | 0.0468 | 0.0680 | 0.0680 | 113,047 |
12 Mar 2024 | 0.0677 | 0.0870 | 0.0677 | 0.0870 | 0.0870 | 10,895 |
11 Mar 2024 | 0.0805 | 0.0805 | 0.0700 | 0.0764 | 0.0764 | 53,119 |
08 Mar 2024 | 0.0710 | 0.0880 | 0.0680 | 0.0860 | 0.0860 | 318,764 |
07 Mar 2024 | 0.0700 | 0.0800 | 0.0630 | 0.0660 | 0.0660 | 102,283 |
06 Mar 2024 | 0.0801 | 0.0801 | 0.0568 | 0.0700 | 0.0700 | 130,894 |
05 Mar 2024 | 0.0415 | 0.0600 | 0.0301 | 0.0600 | 0.0600 | 321,147 |
04 Mar 2024 | 0.0450 | 0.0500 | 0.0301 | 0.0301 | 0.0301 | 164,850 |
01 Mar 2024 | 0.0388 | 0.0400 | 0.0300 | 0.0375 | 0.0375 | 160,775 |
29 Feb 2024 | 0.0400 | 0.0400 | 0.0353 | 0.0370 | 0.0370 | 72,683 |
28 Feb 2024 | 0.0270 | 0.0400 | 0.0270 | 0.0400 | 0.0400 | 366,385 |
27 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 47,700 |
26 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Feb 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 48,630 |
22 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 110 |
21 Feb 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 6,735 |
20 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 11,000 |
16 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,181 |
15 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 21,765 |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
07 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
02 Feb 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 44,000 |
01 Feb 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
31 Jan 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 900 |
30 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
29 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
26 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
25 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
24 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 30,985 |
23 Jan 2024 | 0.0270 | 0.0340 | 0.0270 | 0.0340 | 0.0340 | 1,355 |
22 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,500 |
16 Jan 2024 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 0.0305 | 25,000 |
12 Jan 2024 | 0.0305 | 0.0305 | 0.0253 | 0.0253 | 0.0253 | 50,500 |
11 Jan 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
10 Jan 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
09 Jan 2024 | 0.0350 | 0.0350 | 0.0322 | 0.0322 | 0.0322 | 7,945 |
08 Jan 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
05 Jan 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
04 Jan 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
03 Jan 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
02 Jan 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
29 Dec 2023 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
28 Dec 2023 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 5,000 |
27 Dec 2023 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
26 Dec 2023 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
22 Dec 2023 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 160 |
21 Dec 2023 | 0.0334 | 0.0388 | 0.0299 | 0.0334 | 0.0334 | 239,000 |
20 Dec 2023 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
19 Dec 2023 | 0.0500 | 0.0500 | 0.0417 | 0.0417 | 0.0417 | 46,000 |
18 Dec 2023 | 0.0600 | 0.0600 | 0.0442 | 0.0442 | 0.0442 | 130,730 |
15 Dec 2023 | 0.0389 | 0.0455 | 0.0389 | 0.0455 | 0.0455 | 29,873 |
14 Dec 2023 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
13 Dec 2023 | 0.0552 | 0.0552 | 0.0275 | 0.0344 | 0.0344 | 142,189 |
12 Dec 2023 | 0.0170 | 0.0625 | 0.0143 | 0.0439 | 0.0439 | 1,928,335 |
11 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |