Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0334 | 0.0445 | 0.0334 | 0.0389 | 0.0389 | 1,500 |
02 May 2024 | 0.0389 | 0.0389 | 0.0334 | 0.0335 | 0.0335 | 31,526 |
01 May 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
30 Apr 2024 | 0.0334 | 0.0444 | 0.0334 | 0.0388 | 0.0388 | 31,430 |
29 Apr 2024 | 0.0400 | 0.0400 | 0.0334 | 0.0334 | 0.0334 | 61,450 |
26 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
25 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
24 Apr 2024 | 0.0364 | 0.0364 | 0.0340 | 0.0340 | 0.0340 | 55,983 |
23 Apr 2024 | 0.0400 | 0.0477 | 0.0400 | 0.0477 | 0.0477 | 22,214 |
22 Apr 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 200 |
19 Apr 2024 | 0.0365 | 0.0371 | 0.0360 | 0.0371 | 0.0371 | 29,903 |
18 Apr 2024 | 0.0479 | 0.0479 | 0.0364 | 0.0365 | 0.0365 | 56,386 |
17 Apr 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 500 |
16 Apr 2024 | 0.0368 | 0.0479 | 0.0368 | 0.0479 | 0.0479 | 12,000 |
15 Apr 2024 | 0.0450 | 0.0479 | 0.0364 | 0.0444 | 0.0444 | 22,100 |
12 Apr 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
11 Apr 2024 | 0.0477 | 0.0477 | 0.0362 | 0.0362 | 0.0362 | 13,736 |
10 Apr 2024 | 0.0477 | 0.0477 | 0.0361 | 0.0477 | 0.0477 | 4,657 |
09 Apr 2024 | 0.0462 | 0.0477 | 0.0360 | 0.0419 | 0.0419 | 17,237 |
08 Apr 2024 | 0.0496 | 0.0496 | 0.0361 | 0.0361 | 0.0361 | 28,550 |
05 Apr 2024 | 0.0428 | 0.0428 | 0.0360 | 0.0360 | 0.0360 | 10,235 |
04 Apr 2024 | 0.0362 | 0.0496 | 0.0362 | 0.0410 | 0.0410 | 46,902 |
03 Apr 2024 | 0.0393 | 0.0496 | 0.0336 | 0.0455 | 0.0455 | 101,274 |
02 Apr 2024 | 0.0495 | 0.0495 | 0.0355 | 0.0400 | 0.0400 | 85,773 |
01 Apr 2024 | 0.0353 | 0.0500 | 0.0285 | 0.0500 | 0.0500 | 238,798 |
28 Mar 2024 | 0.0414 | 0.0497 | 0.0332 | 0.0333 | 0.0333 | 198,800 |
27 Mar 2024 | 0.0330 | 0.0497 | 0.0330 | 0.0430 | 0.0430 | 79,474 |
26 Mar 2024 | 0.0359 | 0.0380 | 0.0355 | 0.0355 | 0.0355 | 50,370 |
25 Mar 2024 | 0.0379 | 0.0379 | 0.0355 | 0.0355 | 0.0355 | 10,111 |
22 Mar 2024 | 0.0355 | 0.0380 | 0.0355 | 0.0380 | 0.0380 | 2,294 |
21 Mar 2024 | 0.0345 | 0.0345 | 0.0211 | 0.0320 | 0.0320 | 143,100 |
20 Mar 2024 | 0.0455 | 0.0460 | 0.0338 | 0.0338 | 0.0338 | 106,420 |
19 Mar 2024 | 0.0425 | 0.0550 | 0.0425 | 0.0500 | 0.0500 | 122,293 |
18 Mar 2024 | 0.0353 | 0.0424 | 0.0351 | 0.0360 | 0.0360 | 15,850 |
15 Mar 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | - |
14 Mar 2024 | 0.0424 | 0.0424 | 0.0353 | 0.0388 | 0.0388 | 8,170 |
13 Mar 2024 | 0.0403 | 0.0425 | 0.0352 | 0.0403 | 0.0403 | 29,915 |
12 Mar 2024 | 0.0396 | 0.0425 | 0.0352 | 0.0425 | 0.0425 | 18,261 |
11 Mar 2024 | 0.0400 | 0.0425 | 0.0352 | 0.0361 | 0.0361 | 45,233 |
08 Mar 2024 | 0.0402 | 0.0402 | 0.0387 | 0.0387 | 0.0387 | 24,128 |
07 Mar 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 2,000 |
06 Mar 2024 | 0.0403 | 0.0403 | 0.0375 | 0.0375 | 0.0375 | 24,945 |
05 Mar 2024 | 0.0425 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 7,750 |
04 Mar 2024 | 0.0400 | 0.0443 | 0.0375 | 0.0425 | 0.0425 | 246,923 |
01 Mar 2024 | 0.0378 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 62,600 |
29 Feb 2024 | 0.0367 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 21,793 |
28 Feb 2024 | 0.0320 | 0.0396 | 0.0300 | 0.0300 | 0.0300 | 45,108 |
27 Feb 2024 | 0.0396 | 0.0396 | 0.0369 | 0.0369 | 0.0369 | 9,001 |
26 Feb 2024 | 0.0354 | 0.0396 | 0.0320 | 0.0396 | 0.0396 | 44,053 |
23 Feb 2024 | 0.0320 | 0.0354 | 0.0320 | 0.0320 | 0.0320 | 6,382 |
22 Feb 2024 | 0.0286 | 0.0353 | 0.0286 | 0.0327 | 0.0327 | 16,088 |
21 Feb 2024 | 0.0487 | 0.0487 | 0.0253 | 0.0320 | 0.0320 | 127,335 |
20 Feb 2024 | 0.0458 | 0.0458 | 0.0351 | 0.0400 | 0.0400 | 169,900 |
16 Feb 2024 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 650 |
15 Feb 2024 | 0.0458 | 0.0458 | 0.0341 | 0.0423 | 0.0423 | 13,200 |
14 Feb 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 7,050 |
13 Feb 2024 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | 0.0459 | - |
12 Feb 2024 | 0.0432 | 0.0487 | 0.0432 | 0.0459 | 0.0459 | 40,718 |
09 Feb 2024 | 0.0331 | 0.0488 | 0.0331 | 0.0360 | 0.0360 | 40,915 |
08 Feb 2024 | 0.0408 | 0.0489 | 0.0326 | 0.0426 | 0.0426 | 82,787 |
07 Feb 2024 | 0.0321 | 0.0489 | 0.0321 | 0.0488 | 0.0488 | 580 |
06 Feb 2024 | 0.0400 | 0.0444 | 0.0363 | 0.0363 | 0.0363 | 40,665 |
05 Feb 2024 | 0.0430 | 0.0430 | 0.0381 | 0.0382 | 0.0382 | 10,838 |
02 Feb 2024 | 0.0444 | 0.0444 | 0.0428 | 0.0428 | 0.0428 | 10,100 |
01 Feb 2024 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 0.0413 | 5,050 |
31 Jan 2024 | 0.0444 | 0.0444 | 0.0420 | 0.0444 | 0.0444 | 50,625 |
30 Jan 2024 | 0.0412 | 0.0413 | 0.0412 | 0.0413 | 0.0413 | 5,200 |
29 Jan 2024 | 0.0416 | 0.0444 | 0.0379 | 0.0440 | 0.0440 | 44,702 |
26 Jan 2024 | 0.0444 | 0.0444 | 0.0397 | 0.0397 | 0.0397 | 1,701 |
25 Jan 2024 | 0.0400 | 0.0444 | 0.0400 | 0.0444 | 0.0444 | 81,000 |
24 Jan 2024 | 0.0350 | 0.0400 | 0.0268 | 0.0301 | 0.0301 | 76,585 |
23 Jan 2024 | 0.0350 | 0.0450 | 0.0313 | 0.0375 | 0.0375 | 46,924 |
22 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 15,500 |
19 Jan 2024 | 0.0375 | 0.0449 | 0.0350 | 0.0449 | 0.0449 | 18,500 |
18 Jan 2024 | 0.0370 | 0.0470 | 0.0360 | 0.0459 | 0.0459 | 55,193 |
17 Jan 2024 | 0.0384 | 0.0477 | 0.0350 | 0.0477 | 0.0477 | 35,450 |
16 Jan 2024 | 0.0450 | 0.0478 | 0.0330 | 0.0477 | 0.0477 | 15,418 |
12 Jan 2024 | 0.0352 | 0.0470 | 0.0352 | 0.0470 | 0.0470 | 16,504 |
11 Jan 2024 | 0.0470 | 0.0470 | 0.0351 | 0.0470 | 0.0470 | 9,320 |
10 Jan 2024 | 0.0351 | 0.0470 | 0.0351 | 0.0470 | 0.0470 | 2,428 |
09 Jan 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | - |
08 Jan 2024 | 0.0489 | 0.0490 | 0.0448 | 0.0489 | 0.0489 | 4,055 |
05 Jan 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 2,512 |
04 Jan 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 20,000 |
03 Jan 2024 | 0.0487 | 0.0489 | 0.0352 | 0.0352 | 0.0352 | 21,355 |
02 Jan 2024 | 0.0500 | 0.0500 | 0.0330 | 0.0350 | 0.0350 | 3,936 |
29 Dec 2023 | 0.0331 | 0.0406 | 0.0330 | 0.0330 | 0.0330 | 18,326 |
28 Dec 2023 | 0.0351 | 0.0448 | 0.0351 | 0.0448 | 0.0448 | 7,552 |
27 Dec 2023 | 0.0448 | 0.0448 | 0.0330 | 0.0448 | 0.0448 | 7,126 |
26 Dec 2023 | 0.0330 | 0.0510 | 0.0330 | 0.0351 | 0.0351 | 35,320 |
22 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 20,000 |
21 Dec 2023 | 0.0505 | 0.0510 | 0.0505 | 0.0510 | 0.0510 | 1,500 |
20 Dec 2023 | 0.0331 | 0.0499 | 0.0331 | 0.0497 | 0.0497 | 23,000 |
19 Dec 2023 | 0.0412 | 0.0412 | 0.0393 | 0.0393 | 0.0393 | 7,000 |
18 Dec 2023 | 0.0500 | 0.0525 | 0.0323 | 0.0414 | 0.0414 | 141,420 |
15 Dec 2023 | 0.0400 | 0.0539 | 0.0400 | 0.0539 | 0.0539 | 31,810 |
14 Dec 2023 | 0.0500 | 0.0500 | 0.0310 | 0.0499 | 0.0499 | 27,548 |
13 Dec 2023 | 0.0500 | 0.0500 | 0.0311 | 0.0434 | 0.0434 | 8,672 |
12 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 151 |
11 Dec 2023 | 0.0409 | 0.0468 | 0.0408 | 0.0468 | 0.0468 | 19,318 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |