Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0136 | 0.0185 | 0.0136 | 0.0177 | 0.0177 | 83,998 |
09 May 2024 | 0.0080 | 0.0133 | 0.0078 | 0.0133 | 0.0133 | 321,029 |
08 May 2024 | 0.0088 | 0.0088 | 0.0080 | 0.0080 | 0.0080 | 466,420 |
07 May 2024 | 0.0090 | 0.0090 | 0.0086 | 0.0090 | 0.0090 | 294,364 |
06 May 2024 | 0.0090 | 0.0094 | 0.0090 | 0.0090 | 0.0090 | 571,500 |
03 May 2024 | 0.0070 | 0.0090 | 0.0068 | 0.0080 | 0.0080 | 211,500 |
02 May 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 229,900 |
01 May 2024 | 0.0086 | 0.0090 | 0.0067 | 0.0067 | 0.0067 | 160,418 |
30 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,100 |
29 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 110,000 |
26 Apr 2024 | 0.0086 | 0.0096 | 0.0086 | 0.0096 | 0.0096 | 12,500 |
25 Apr 2024 | 0.0107 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 62,500 |
24 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 20,000 |
23 Apr 2024 | 0.0115 | 0.0115 | 0.0107 | 0.0110 | 0.0110 | 197,300 |
22 Apr 2024 | 0.0120 | 0.0120 | 0.0119 | 0.0120 | 0.0120 | 42,600 |
19 Apr 2024 | 0.0118 | 0.0120 | 0.0118 | 0.0120 | 0.0120 | 30,000 |
18 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
17 Apr 2024 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
16 Apr 2024 | 0.0125 | 0.0125 | 0.0115 | 0.0115 | 0.0115 | 49,750 |
15 Apr 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 80,000 |
12 Apr 2024 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 236,953 |
11 Apr 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 79,170 |
10 Apr 2024 | 0.0122 | 0.0125 | 0.0122 | 0.0125 | 0.0125 | 73,243 |
09 Apr 2024 | 0.0125 | 0.0125 | 0.0120 | 0.0123 | 0.0123 | 77,000 |
08 Apr 2024 | 0.0120 | 0.0126 | 0.0120 | 0.0122 | 0.0122 | 255,425 |
05 Apr 2024 | 0.0132 | 0.0154 | 0.0120 | 0.0124 | 0.0124 | 1,553,038 |
04 Apr 2024 | 0.0132 | 0.0133 | 0.0132 | 0.0132 | 0.0132 | 251,041 |
03 Apr 2024 | 0.0135 | 0.0141 | 0.0132 | 0.0132 | 0.0132 | 1,072,924 |
02 Apr 2024 | 0.0195 | 0.0195 | 0.0131 | 0.0135 | 0.0135 | 2,115,252 |
01 Apr 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
28 Mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 2,000 |
27 Mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 2,000 |
26 Mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
25 Mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
22 Mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
21 Mar 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 106 |
20 Mar 2024 | 0.0141 | 0.0179 | 0.0141 | 0.0179 | 0.0179 | 5,106 |
19 Mar 2024 | 0.0200 | 0.0200 | 0.0171 | 0.0171 | 0.0171 | 112,000 |
18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
15 Mar 2024 | 0.0200 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 10,200 |
14 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
13 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 20,000 |
12 Mar 2024 | 0.0240 | 0.0240 | 0.0197 | 0.0197 | 0.0197 | 77,100 |
11 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 Mar 2024 | 0.0249 | 0.0300 | 0.0185 | 0.0300 | 0.0300 | 439,780 |
07 Mar 2024 | 0.0200 | 0.0250 | 0.0185 | 0.0250 | 0.0250 | 176,575 |
06 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,000 |
05 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 500 |
04 Mar 2024 | 0.0185 | 0.0185 | 0.0174 | 0.0174 | 0.0174 | 10,000 |
01 Mar 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 5,000 |
29 Feb 2024 | 0.0194 | 0.0194 | 0.0150 | 0.0170 | 0.0170 | 79,500 |
28 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 81,501 |
27 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
26 Feb 2024 | 0.0211 | 0.0211 | 0.0210 | 0.0210 | 0.0210 | 75,000 |
23 Feb 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
22 Feb 2024 | 0.0213 | 0.0221 | 0.0211 | 0.0221 | 0.0221 | 25,000 |
21 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
20 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
16 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
15 Feb 2024 | 0.0216 | 0.0216 | 0.0210 | 0.0210 | 0.0210 | 28,000 |
14 Feb 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 999 |
13 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
12 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
09 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
08 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
07 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
06 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 5,000 |
05 Feb 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
02 Feb 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
01 Feb 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
31 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0223 | 0.0223 | 38,808 |
30 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
29 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 200 |
26 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
25 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
24 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 6,000 |
23 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 500 |
22 Jan 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
19 Jan 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 5,000 |
18 Jan 2024 | 0.0223 | 0.0230 | 0.0223 | 0.0230 | 0.0230 | 20,000 |
17 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
16 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 Jan 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,000 |
11 Jan 2024 | 0.0280 | 0.0280 | 0.0230 | 0.0230 | 0.0230 | 117,624 |
10 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,040 |
09 Jan 2024 | 0.0230 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 18,500 |
08 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
05 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
04 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
03 Jan 2024 | 0.0272 | 0.0290 | 0.0272 | 0.0290 | 0.0290 | 5,000 |
02 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
29 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
28 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
27 Dec 2023 | 0.0289 | 0.0290 | 0.0289 | 0.0290 | 0.0290 | 1,000 |
26 Dec 2023 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
22 Dec 2023 | 0.0230 | 0.0248 | 0.0230 | 0.0248 | 0.0248 | 16,000 |
21 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 |
20 Dec 2023 | 0.0230 | 0.0290 | 0.0230 | 0.0230 | 0.0230 | 72,110 |
19 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 30,000 |
18 Dec 2023 | 0.0230 | 0.0230 | 0.0221 | 0.0221 | 0.0221 | 45,290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |