Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | - |
17 Jun 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | - |
14 Jun 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | - |
13 Jun 2024 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 10,000 |
12 Jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
11 Jun 2024 | 0.0177 | 0.0190 | 0.0177 | 0.0190 | 0.0190 | 200,000 |
10 Jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 60,000 |
05 Jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
04 Jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
03 Jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
31 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
30 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
29 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
28 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
24 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 11,182 |
23 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
22 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,500 |
21 May 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
20 May 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
17 May 2024 | 0.0190 | 0.0221 | 0.0190 | 0.0221 | 0.0221 | 1,750 |
16 May 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
15 May 2024 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 50,000 |
14 May 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
13 May 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 5,000 |
10 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 May 2024 | 0.0190 | 0.0260 | 0.0190 | 0.0260 | 0.0260 | 950 |
03 May 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 40,000 |
02 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
01 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
30 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
29 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
26 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
25 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 998 |
24 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
23 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
22 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
19 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
18 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
17 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 183,000 |
16 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
15 Apr 2024 | 0.0195 | 0.0195 | 0.0160 | 0.0160 | 0.0160 | 15,150 |
12 Apr 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
11 Apr 2024 | 0.0171 | 0.0174 | 0.0171 | 0.0174 | 0.0174 | 60,000 |
10 Apr 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 2,667 |
09 Apr 2024 | 0.0180 | 0.0180 | 0.0164 | 0.0180 | 0.0180 | 50,000 |
08 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 35,000 |
05 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
04 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 4,000 |
03 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
02 Apr 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 15,000 |
01 Apr 2024 | 0.0214 | 0.0223 | 0.0214 | 0.0223 | 0.0223 | 50,200 |
28 Mar 2024 | 0.0140 | 0.0190 | 0.0140 | 0.0185 | 0.0185 | 520,100 |
27 Mar 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
26 Mar 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
25 Mar 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
22 Mar 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
21 Mar 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
20 Mar 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
19 Mar 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
18 Mar 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
15 Mar 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 4,777 |
14 Mar 2024 | 0.0181 | 0.0190 | 0.0181 | 0.0190 | 0.0190 | 150,675 |
13 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 90,000 |
12 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 15,000 |
11 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
08 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
07 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
06 Mar 2024 | 0.0167 | 0.0191 | 0.0167 | 0.0190 | 0.0190 | 50,200 |
05 Mar 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 7,650 |
04 Mar 2024 | 0.0159 | 0.0159 | 0.0158 | 0.0158 | 0.0158 | 5,131 |
01 Mar 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
29 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
28 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
27 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
26 Feb 2024 | 0.0179 | 0.0179 | 0.0145 | 0.0145 | 0.0145 | 240,300 |
23 Feb 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
22 Feb 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 10,000 |
21 Feb 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
20 Feb 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 8,000 |
16 Feb 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | - |
15 Feb 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | - |
14 Feb 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | - |
13 Feb 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | - |
12 Feb 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | - |
09 Feb 2024 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 0.0211 | 5,000 |
08 Feb 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
07 Feb 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 150 |
06 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
05 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
02 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
01 Feb 2024 | 0.0245 | 0.0245 | 0.0229 | 0.0229 | 0.0229 | 2,000 |
31 Jan 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
30 Jan 2024 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 65,000 |
29 Jan 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 10,000 |
26 Jan 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 10,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |