Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 680 |
03 May 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
02 May 2024 | 0.0400 | 0.0400 | 0.0368 | 0.0368 | 0.0368 | 5,000 |
30 Apr 2024 | 0.0346 | 0.0356 | 0.0346 | 0.0356 | 0.0356 | 15,000 |
29 Apr 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
26 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 Apr 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
24 Apr 2024 | 0.0354 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 79,480 |
23 Apr 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
22 Apr 2024 | 0.0390 | 0.0390 | 0.0356 | 0.0356 | 0.0356 | 65,000 |
19 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Apr 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
17 Apr 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 113,800 |
16 Apr 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
15 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Apr 2024 | 0.0400 | 0.0400 | 0.0324 | 0.0362 | 0.0362 | 17,000 |
11 Apr 2024 | 0.0400 | 0.0400 | 0.0362 | 0.0362 | 0.0362 | 68,020 |
10 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 99,942 |
09 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
08 Apr 2024 | 0.0386 | 0.0386 | 0.0302 | 0.0362 | 0.0362 | 27,953 |
05 Apr 2024 | 0.0350 | 0.0386 | 0.0290 | 0.0386 | 0.0386 | 631,831 |
04 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 5,000 |
03 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
02 Apr 2024 | 0.0448 | 0.0448 | 0.0376 | 0.0376 | 0.0376 | 50,000 |
28 Mar 2024 | 0.0440 | 0.0440 | 0.0360 | 0.0360 | 0.0360 | 144,860 |
27 Mar 2024 | 0.0445 | 0.0445 | 0.0295 | 0.0420 | 0.0420 | 325,682 |
26 Mar 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 44,879 |
25 Mar 2024 | 0.0355 | 0.0400 | 0.0355 | 0.0380 | 0.0380 | 428,260 |
22 Mar 2024 | 0.0400 | 0.0400 | 0.0355 | 0.0355 | 0.0355 | 8,928 |
21 Mar 2024 | 0.0290 | 0.0420 | 0.0290 | 0.0360 | 0.0360 | 72,010 |
20 Mar 2024 | 0.0360 | 0.0420 | 0.0350 | 0.0375 | 0.0375 | 105,700 |
19 Mar 2024 | 0.0380 | 0.0380 | 0.0300 | 0.0330 | 0.0330 | 118,590 |
18 Mar 2024 | 0.0330 | 0.0350 | 0.0235 | 0.0350 | 0.0350 | 196,828 |
15 Mar 2024 | 0.0260 | 0.0310 | 0.0260 | 0.0310 | 0.0310 | 135 |
14 Mar 2024 | 0.0330 | 0.0330 | 0.0250 | 0.0325 | 0.0325 | 144,000 |
13 Mar 2024 | 0.0330 | 0.0330 | 0.0235 | 0.0300 | 0.0300 | 42,858 |
12 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 212,600 |
11 Mar 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
08 Mar 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
07 Mar 2024 | 0.0285 | 0.0285 | 0.0275 | 0.0275 | 0.0275 | 28,332 |
06 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
05 Mar 2024 | 0.0295 | 0.0295 | 0.0265 | 0.0265 | 0.0265 | 100,000 |
04 Mar 2024 | 0.0295 | 0.0295 | 0.0250 | 0.0250 | 0.0250 | 93,062 |
01 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 Feb 2024 | 0.0255 | 0.0255 | 0.0225 | 0.0225 | 0.0225 | 93,965 |
28 Feb 2024 | 0.0185 | 0.0225 | 0.0185 | 0.0225 | 0.0225 | 816 |
27 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
26 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
23 Feb 2024 | 0.0270 | 0.0270 | 0.0225 | 0.0225 | 0.0225 | 70,520 |
22 Feb 2024 | 0.0250 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 30,000 |
21 Feb 2024 | 0.0215 | 0.0250 | 0.0215 | 0.0250 | 0.0250 | 2,000 |
20 Feb 2024 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
19 Feb 2024 | 0.0295 | 0.0295 | 0.0255 | 0.0255 | 0.0255 | 451 |
16 Feb 2024 | 0.0295 | 0.0295 | 0.0255 | 0.0255 | 0.0255 | 4,000 |
15 Feb 2024 | 0.0295 | 0.0295 | 0.0205 | 0.0205 | 0.0205 | 82,100 |
14 Feb 2024 | 0.0230 | 0.0255 | 0.0230 | 0.0255 | 0.0255 | 3,300 |
13 Feb 2024 | 0.0205 | 0.0230 | 0.0185 | 0.0230 | 0.0230 | 103,500 |
12 Feb 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 171,744 |
09 Feb 2024 | 0.0330 | 0.0330 | 0.0250 | 0.0250 | 0.0250 | 144,144 |
08 Feb 2024 | 0.0235 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 64,266 |
07 Feb 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 20,031 |
06 Feb 2024 | 0.0210 | 0.0240 | 0.0200 | 0.0225 | 0.0225 | 95,000 |
05 Feb 2024 | 0.0260 | 0.0300 | 0.0225 | 0.0245 | 0.0245 | 269,322 |
02 Feb 2024 | 0.0220 | 0.0265 | 0.0200 | 0.0265 | 0.0265 | 35,000 |
01 Feb 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
31 Jan 2024 | 0.0220 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 10,000 |
30 Jan 2024 | 0.0295 | 0.0295 | 0.0210 | 0.0255 | 0.0255 | 45,020 |
29 Jan 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
26 Jan 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
25 Jan 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
24 Jan 2024 | 0.0200 | 0.0255 | 0.0200 | 0.0255 | 0.0255 | 30,250 |
23 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
22 Jan 2024 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
19 Jan 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
18 Jan 2024 | 0.0285 | 0.0285 | 0.0200 | 0.0275 | 0.0275 | 85,000 |
17 Jan 2024 | 0.0330 | 0.0330 | 0.0285 | 0.0285 | 0.0285 | 350 |
16 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
15 Jan 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
12 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 15,010 |
11 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
10 Jan 2024 | 0.0220 | 0.0280 | 0.0210 | 0.0280 | 0.0280 | 25,000 |
09 Jan 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
08 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
05 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
04 Jan 2024 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | 0.0285 | - |
03 Jan 2024 | 0.0230 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 148,000 |
02 Jan 2024 | 0.0250 | 0.0275 | 0.0250 | 0.0265 | 0.0265 | 28,110 |
29 Dec 2023 | 0.0220 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 30,400 |
28 Dec 2023 | 0.0250 | 0.0250 | 0.0245 | 0.0245 | 0.0245 | 22,500 |
27 Dec 2023 | 0.0300 | 0.0300 | 0.0255 | 0.0255 | 0.0255 | 80,000 |
22 Dec 2023 | 0.0240 | 0.0250 | 0.0225 | 0.0250 | 0.0250 | 131,458 |
21 Dec 2023 | 0.0280 | 0.0280 | 0.0255 | 0.0255 | 0.0255 | 45,000 |
20 Dec 2023 | 0.0225 | 0.0280 | 0.0225 | 0.0255 | 0.0255 | 60,162 |
19 Dec 2023 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
18 Dec 2023 | 0.0285 | 0.0285 | 0.0255 | 0.0255 | 0.0255 | 6,000 |
15 Dec 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 10,966 |
14 Dec 2023 | 0.0265 | 0.0265 | 0.0240 | 0.0255 | 0.0255 | 183,610 |
13 Dec 2023 | 0.0305 | 0.0305 | 0.0265 | 0.0265 | 0.0265 | 74,800 |
12 Dec 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,150 |
11 Dec 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 119,015 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |