Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.0705 | 0.0705 | 0.0700 | 0.0700 | 0.0700 | 63,384 |
21 May 2024 | 0.0650 | 0.0705 | 0.0650 | 0.0705 | 0.0705 | 55,000 |
20 May 2024 | 0.0650 | 0.0695 | 0.0650 | 0.0695 | 0.0695 | 18 |
17 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
16 May 2024 | 0.0700 | 0.0700 | 0.0675 | 0.0685 | 0.0685 | 67,099 |
15 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
14 May 2024 | 0.0700 | 0.0715 | 0.0700 | 0.0715 | 0.0715 | 9 |
13 May 2024 | 0.0700 | 0.0725 | 0.0700 | 0.0725 | 0.0725 | 9 |
10 May 2024 | 0.0690 | 0.0715 | 0.0690 | 0.0715 | 0.0715 | 999 |
09 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
08 May 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
07 May 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
06 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,988 |
03 May 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 99 |
02 May 2024 | 0.0655 | 0.0725 | 0.0655 | 0.0725 | 0.0725 | 5,500 |
30 Apr 2024 | 0.0650 | 0.0710 | 0.0650 | 0.0710 | 0.0710 | 99 |
29 Apr 2024 | 0.0650 | 0.0735 | 0.0650 | 0.0735 | 0.0735 | 99 |
26 Apr 2024 | 0.0650 | 0.0725 | 0.0650 | 0.0725 | 0.0725 | 99 |
25 Apr 2024 | 0.0650 | 0.0735 | 0.0650 | 0.0735 | 0.0735 | 108 |
24 Apr 2024 | 0.0660 | 0.0720 | 0.0660 | 0.0715 | 0.0715 | 62,699 |
23 Apr 2024 | 0.0660 | 0.0750 | 0.0660 | 0.0700 | 0.0700 | 40,099 |
22 Apr 2024 | 0.0660 | 0.0770 | 0.0660 | 0.0740 | 0.0740 | 17,198 |
19 Apr 2024 | 0.0660 | 0.0760 | 0.0660 | 0.0760 | 0.0760 | 216 |
18 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
17 Apr 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0770 | 0.0770 | 19,000 |
16 Apr 2024 | 0.0660 | 0.0770 | 0.0660 | 0.0770 | 0.0770 | 27 |
15 Apr 2024 | 0.0650 | 0.0770 | 0.0650 | 0.0770 | 0.0770 | 99 |
12 Apr 2024 | 0.0650 | 0.0765 | 0.0650 | 0.0765 | 0.0765 | 189 |
11 Apr 2024 | 0.0650 | 0.0760 | 0.0650 | 0.0760 | 0.0760 | 189 |
10 Apr 2024 | 0.0685 | 0.0765 | 0.0685 | 0.0765 | 0.0765 | 4,000 |
10 Apr 2024 | 0.22 Dividend | |||||
09 Apr 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | -0.1380 | 755,882 |
08 Apr 2024 | 0.0780 | 0.0855 | 0.0780 | 0.0830 | -0.1397 | 15,750 |
05 Apr 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | -0.1313 | - |
04 Apr 2024 | 0.0800 | 0.0860 | 0.0800 | 0.0860 | -0.1447 | 59,500 |
03 Apr 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | -0.1430 | 21,000 |
02 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -0.1262 | - |
28 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -0.1262 | - |
27 Mar 2024 | 0.0750 | 0.0865 | 0.0750 | 0.0865 | -0.1456 | 27,560 |
26 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -0.1262 | - |
25 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | -0.1262 | - |
22 Mar 2024 | 0.0750 | 0.0810 | 0.0750 | 0.0810 | -0.1363 | 4,100 |
21 Mar 2024 | 0.0640 | 0.0805 | 0.0640 | 0.0805 | -0.1355 | 50,999 |
20 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -0.1178 | - |
19 Mar 2024 | 0.0650 | 0.0785 | 0.0650 | 0.0785 | -0.1321 | 999 |
18 Mar 2024 | 0.0650 | 0.0790 | 0.0650 | 0.0780 | -0.1313 | 10,220 |
15 Mar 2024 | 0.0650 | 0.0790 | 0.0650 | 0.0790 | -0.1330 | 20,000 |
14 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | -0.1094 | - |
13 Mar 2024 | 0.0650 | 0.0775 | 0.0650 | 0.0775 | -0.1304 | 549 |
12 Mar 2024 | 0.0650 | 0.0790 | 0.0650 | 0.0790 | -0.1330 | 999 |
11 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | -0.1094 | - |
08 Mar 2024 | 0.0615 | 0.0795 | 0.0615 | 0.0655 | -0.1102 | 5,729 |
07 Mar 2024 | 0.0600 | 0.0790 | 0.0600 | 0.0790 | -0.1330 | 999 |
06 Mar 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | -0.1027 | - |
05 Mar 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | -0.1027 | 950 |
04 Mar 2024 | 0.0700 | 0.0805 | 0.0700 | 0.0805 | -0.1355 | 19,229 |
01 Mar 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | -0.1178 | 999 |
29 Feb 2024 | 0.0620 | 0.0690 | 0.0620 | 0.0690 | -0.1161 | 999 |
28 Feb 2024 | 0.0620 | 0.0695 | 0.0620 | 0.0685 | -0.1153 | 52,333 |
27 Feb 2024 | 0.0620 | 0.0695 | 0.0620 | 0.0695 | -0.1170 | 333 |
26 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | -0.1043 | - |
23 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | -0.1043 | - |
22 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | -0.1043 | - |
21 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | -0.1043 | - |
20 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | -0.1043 | - |
19 Feb 2024 | 0.0620 | 0.0720 | 0.0620 | 0.0720 | -0.1212 | 999 |
16 Feb 2024 | 0.0620 | 0.0710 | 0.0620 | 0.0710 | -0.1195 | 729 |
15 Feb 2024 | 0.0620 | 0.0710 | 0.0620 | 0.0710 | -0.1195 | 729 |
14 Feb 2024 | 0.0620 | 0.0705 | 0.0620 | 0.0705 | -0.1186 | 999 |
13 Feb 2024 | 0.0570 | 0.0725 | 0.0570 | 0.0710 | -0.1195 | 27,794 |
12 Feb 2024 | 0.0570 | 0.0720 | 0.0570 | 0.0720 | -0.1212 | 549 |
09 Feb 2024 | 0.0570 | 0.0715 | 0.0570 | 0.0715 | -0.1203 | 1,800 |
08 Feb 2024 | 0.0570 | 0.0740 | 0.0570 | 0.0740 | -0.1245 | 1,305 |
07 Feb 2024 | 0.0570 | 0.0730 | 0.0570 | 0.0730 | -0.1229 | 279 |
06 Feb 2024 | 0.0570 | 0.0735 | 0.0570 | 0.0735 | -0.1237 | 297 |
05 Feb 2024 | 0.0570 | 0.0690 | 0.0570 | 0.0665 | -0.1119 | 50,369 |
02 Feb 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | -0.0976 | - |
01 Feb 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0680 | -0.1144 | 96,720 |
31 Jan 2024 | 0.0690 | 0.0760 | 0.0690 | 0.0760 | -0.1279 | 189 |
30 Jan 2024 | 0.0690 | 0.0745 | 0.0690 | 0.0745 | -0.1254 | 99 |
29 Jan 2024 | 0.0675 | 0.0690 | 0.0675 | 0.0690 | -0.1161 | 43,000 |
26 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
25 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
24 Jan 2024 | 0.0570 | 0.0685 | 0.0570 | 0.0685 | -0.1153 | 2,000 |
23 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
22 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
19 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
18 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
17 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
16 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
15 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
12 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
11 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
10 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
09 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
08 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
05 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
04 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
03 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | -0.0959 | - |
02 Jan 2024 | 0.0570 | 0.0690 | 0.0570 | 0.0690 | -0.1161 | 32,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |