Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
30 Apr 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 12,000 |
29 Apr 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
26 Apr 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 50,000 |
25 Apr 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
24 Apr 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
23 Apr 2024 | 0.0341 | 0.0341 | 0.0238 | 0.0238 | 0.0238 | 105,900 |
22 Apr 2024 | 0.0238 | 0.0240 | 0.0236 | 0.0240 | 0.0240 | 69,200 |
19 Apr 2024 | 0.0448 | 0.0448 | 0.0240 | 0.0293 | 0.0293 | 8,900 |
18 Apr 2024 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 1,800 |
17 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
16 Apr 2024 | 0.0425 | 0.0428 | 0.0425 | 0.0428 | 0.0428 | 6,000 |
15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
12 Apr 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 100,000 |
11 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
10 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,500 |
09 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
05 Apr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 12,100 |
04 Apr 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 10,000 |
03 Apr 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
02 Apr 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
01 Apr 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 22,200 |
28 Mar 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 300 |
27 Mar 2024 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | - |
26 Mar 2024 | 0.0233 | 0.0273 | 0.0233 | 0.0273 | 0.0273 | 72,000 |
25 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 53,000 |
22 Mar 2024 | 0.0300 | 0.0300 | 0.0279 | 0.0280 | 0.0280 | 154,000 |
21 Mar 2024 | 0.0300 | 0.0300 | 0.0266 | 0.0300 | 0.0300 | 155,000 |
20 Mar 2024 | 0.0323 | 0.0323 | 0.0232 | 0.0310 | 0.0310 | 131,500 |
19 Mar 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 38,600 |
18 Mar 2024 | 0.0151 | 0.0240 | 0.0151 | 0.0240 | 0.0240 | 24,600 |
15 Mar 2024 | 0.0239 | 0.0239 | 0.0212 | 0.0212 | 0.0212 | 10,000 |
14 Mar 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | - |
13 Mar 2024 | 0.0220 | 0.0249 | 0.0220 | 0.0239 | 0.0239 | 213,000 |
12 Mar 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,600 |
11 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 26,500 |
08 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 Mar 2024 | 0.0185 | 0.0225 | 0.0185 | 0.0200 | 0.0200 | 118,900 |
06 Mar 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 27,500 |
05 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,700 |
04 Mar 2024 | 0.0170 | 0.0174 | 0.0152 | 0.0152 | 0.0152 | 25,500 |
01 Mar 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
29 Feb 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 29,000 |
28 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 19,300 |
27 Feb 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | - |
26 Feb 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | - |
23 Feb 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | - |
22 Feb 2024 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 11,000 |
21 Feb 2024 | 0.0150 | 0.0159 | 0.0150 | 0.0159 | 0.0159 | 11,700 |
20 Feb 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
16 Feb 2024 | 0.0112 | 0.0179 | 0.0112 | 0.0146 | 0.0146 | 10,200 |
15 Feb 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
14 Feb 2024 | 0.0136 | 0.0179 | 0.0112 | 0.0179 | 0.0179 | 69,700 |
13 Feb 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
12 Feb 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
09 Feb 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 3,000 |
08 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 20,000 |
07 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
06 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
05 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
02 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
01 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
31 Jan 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
30 Jan 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
29 Jan 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
26 Jan 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
25 Jan 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
24 Jan 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 92,500 |
23 Jan 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
22 Jan 2024 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
19 Jan 2024 | 0.0110 | 0.0188 | 0.0108 | 0.0108 | 0.0108 | 39,500 |
18 Jan 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | - |
17 Jan 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 500 |
16 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
12 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Jan 2024 | 0.0155 | 0.0155 | 0.0100 | 0.0100 | 0.0100 | 506,600 |
10 Jan 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
09 Jan 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
08 Jan 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
05 Jan 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
04 Jan 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 300 |
03 Jan 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 273,100 |
02 Jan 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 4,000 |
29 Dec 2023 | 0.0154 | 0.0155 | 0.0154 | 0.0154 | 0.0154 | 4,000 |
28 Dec 2023 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
27 Dec 2023 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
26 Dec 2023 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
22 Dec 2023 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
21 Dec 2023 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 100 |
20 Dec 2023 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
19 Dec 2023 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 100 |
18 Dec 2023 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 10,000 |
15 Dec 2023 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
14 Dec 2023 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
13 Dec 2023 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
12 Dec 2023 | 0.0249 | 0.0249 | 0.0151 | 0.0151 | 0.0151 | 8,000 |
11 Dec 2023 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 1,300 |
08 Dec 2023 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
07 Dec 2023 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |