Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.1445 | 0.1447 | 0.1368 | 0.1447 | 0.1447 | 49,100 |
24 Apr 2024 | 0.1444 | 0.1449 | 0.1444 | 0.1449 | 0.1449 | 400 |
23 Apr 2024 | 0.1629 | 0.1675 | 0.1399 | 0.1401 | 0.1401 | 53,900 |
22 Apr 2024 | 0.1666 | 0.1676 | 0.1631 | 0.1631 | 0.1631 | 4,100 |
19 Apr 2024 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 5,200 |
18 Apr 2024 | 0.1754 | 0.1770 | 0.1754 | 0.1770 | 0.1770 | 18,500 |
17 Apr 2024 | 0.1903 | 0.1960 | 0.1870 | 0.1900 | 0.1900 | 124,800 |
16 Apr 2024 | 0.1900 | 0.1900 | 0.1730 | 0.1730 | 0.1730 | 57,800 |
15 Apr 2024 | 0.1657 | 0.1961 | 0.1605 | 0.1950 | 0.1950 | 163,000 |
12 Apr 2024 | 0.1617 | 0.1768 | 0.1617 | 0.1673 | 0.1673 | 73,300 |
11 Apr 2024 | 0.1617 | 0.1634 | 0.1617 | 0.1630 | 0.1630 | 18,000 |
10 Apr 2024 | 0.1500 | 0.1644 | 0.1500 | 0.1609 | 0.1609 | 60,000 |
09 Apr 2024 | 0.1200 | 0.1727 | 0.1118 | 0.1480 | 0.1480 | 187,400 |
08 Apr 2024 | 0.0792 | 0.1188 | 0.0792 | 0.1118 | 0.1118 | 47,000 |
05 Apr 2024 | 0.0737 | 0.0792 | 0.0728 | 0.0770 | 0.0770 | 56,300 |
04 Apr 2024 | 0.0745 | 0.0745 | 0.0700 | 0.0700 | 0.0700 | 58,000 |
03 Apr 2024 | 0.0755 | 0.0755 | 0.0700 | 0.0700 | 0.0700 | 137,000 |
02 Apr 2024 | 0.0800 | 0.0800 | 0.0701 | 0.0701 | 0.0701 | 31,700 |
01 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
28 Mar 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 40,500 |
27 Mar 2024 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | - |
26 Mar 2024 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | - |
25 Mar 2024 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 0.0773 | 2,800 |
22 Mar 2024 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | - |
21 Mar 2024 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | 0.0848 | - |
20 Mar 2024 | 0.0846 | 0.0848 | 0.0846 | 0.0848 | 0.0848 | 13,300 |
19 Mar 2024 | 0.0789 | 0.0864 | 0.0789 | 0.0864 | 0.0864 | 26,500 |
18 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
15 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 |
14 Mar 2024 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | - |
13 Mar 2024 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | - |
12 Mar 2024 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 10,000 |
11 Mar 2024 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | - |
08 Mar 2024 | 0.0866 | 0.0911 | 0.0866 | 0.0911 | 0.0911 | 67,000 |
07 Mar 2024 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 0.0789 | 5,000 |
06 Mar 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 13,300 |
05 Mar 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
04 Mar 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
01 Mar 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
29 Feb 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
28 Feb 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
27 Feb 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | - |
26 Feb 2024 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 0.0741 | 2,500 |
23 Feb 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
22 Feb 2024 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | 0.0759 | - |
21 Feb 2024 | 0.0800 | 0.0800 | 0.0759 | 0.0759 | 0.0759 | 19,700 |
20 Feb 2024 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | - |
16 Feb 2024 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | - |
15 Feb 2024 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | - |
14 Feb 2024 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 1,700 |
13 Feb 2024 | 0.0849 | 0.0850 | 0.0780 | 0.0780 | 0.0780 | 40,200 |
12 Feb 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 12,700 |
09 Feb 2024 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | 0.0817 | - |
08 Feb 2024 | 0.0330 | 0.0817 | 0.0330 | 0.0817 | 0.0817 | 12,000 |
07 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,000 |
06 Feb 2024 | 0.0277 | 0.0277 | 0.0260 | 0.0260 | 0.0260 | 26,000 |
05 Feb 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
02 Feb 2024 | 0.0288 | 0.0304 | 0.0288 | 0.0304 | 0.0304 | 9,000 |
01 Feb 2024 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | - |
31 Jan 2024 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | - |
30 Jan 2024 | 0.0300 | 0.0317 | 0.0300 | 0.0317 | 0.0317 | 27,500 |
29 Jan 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
26 Jan 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
25 Jan 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 4,000 |
24 Jan 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
23 Jan 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 10,000 |
22 Jan 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 5,000 |
19 Jan 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
18 Jan 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
17 Jan 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
16 Jan 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | - |
12 Jan 2024 | 0.0351 | 0.0351 | 0.0346 | 0.0346 | 0.0346 | 17,000 |
11 Jan 2024 | 0.0360 | 0.0360 | 0.0336 | 0.0337 | 0.0337 | 190,000 |
10 Jan 2024 | 0.0380 | 0.0380 | 0.0373 | 0.0375 | 0.0375 | 54,000 |
09 Jan 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 13,000 |
08 Jan 2024 | 0.0370 | 0.0399 | 0.0370 | 0.0399 | 0.0399 | 103,000 |
05 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 9,000 |
04 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 |
03 Jan 2024 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | 0.0409 | - |
02 Jan 2024 | 0.0420 | 0.0438 | 0.0409 | 0.0409 | 0.0409 | 36,100 |
29 Dec 2023 | 0.0428 | 0.0436 | 0.0428 | 0.0436 | 0.0436 | 11,000 |
28 Dec 2023 | 0.0491 | 0.0491 | 0.0416 | 0.0416 | 0.0416 | 7,000 |
27 Dec 2023 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 10,000 |
26 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 |
22 Dec 2023 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 4,000 |
21 Dec 2023 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | - |
20 Dec 2023 | 0.0547 | 0.0575 | 0.0524 | 0.0524 | 0.0524 | 110,000 |
19 Dec 2023 | 0.0520 | 0.0576 | 0.0500 | 0.0576 | 0.0576 | 98,000 |
18 Dec 2023 | 0.0522 | 0.0522 | 0.0466 | 0.0466 | 0.0466 | 24,300 |
15 Dec 2023 | 0.0472 | 0.0493 | 0.0445 | 0.0445 | 0.0445 | 133,000 |
14 Dec 2023 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 32,500 |
13 Dec 2023 | 0.0425 | 0.0443 | 0.0425 | 0.0443 | 0.0443 | 27,000 |
12 Dec 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 8,900 |
11 Dec 2023 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | - |
08 Dec 2023 | 0.0500 | 0.0500 | 0.0456 | 0.0456 | 0.0456 | 92,000 |
07 Dec 2023 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 2,000 |
06 Dec 2023 | 0.0467 | 0.0485 | 0.0425 | 0.0485 | 0.0485 | 230,500 |
05 Dec 2023 | 0.0558 | 0.0558 | 0.0519 | 0.0519 | 0.0519 | 17,000 |
04 Dec 2023 | 0.0443 | 0.0664 | 0.0443 | 0.0550 | 0.0550 | 322,000 |
01 Dec 2023 | 0.0393 | 0.0410 | 0.0369 | 0.0410 | 0.0410 | 393,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |