Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 145,000 |
04 Jul 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 394,000 |
03 Jul 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 115,000 |
02 Jul 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 922,000 |
28 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 117,000 |
27 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
25 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 250,000 |
21 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 108,600 |
19 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 172,000 |
18 Jun 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 108,000 |
17 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
14 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
13 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
12 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 134,000 |
11 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
10 Jun 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 101,000 |
07 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
05 Jun 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 33,000 |
04 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
03 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
31 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
30 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 277,000 |
29 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 367,400 |
28 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 239,000 |
27 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 May 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 403,200 |
23 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 130,000 |
22 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
21 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
17 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
16 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
13 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
10 May 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 768,000 |
09 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 218,000 |
08 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
07 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 May 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 382,000 |
03 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
02 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
01 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 17,000 |
30 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
29 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
26 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 70,000 |
25 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,000 |
22 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 110,000 |
19 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,000 |
18 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 |
17 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 26,700 |
16 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 281,000 |
15 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
12 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 191,000 |
11 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 165,000 |
10 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
09 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 483,000 |
08 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 180,000 |
05 Apr 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 414,000 |
04 Apr 2024 | 0.0250 | 0.0450 | 0.0250 | 0.0350 | 0.0350 | 958,000 |
03 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
02 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
28 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 301,000 |
27 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
26 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
25 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
22 Mar 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 100,000 |
21 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 114,000 |
20 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
19 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 40,000 |
18 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
15 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
14 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
12 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
11 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 Mar 2024 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 321,000 |
07 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 175,000 |
05 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,000 |
01 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 109,000 |
29 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 500 |
28 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
23 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
22 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
21 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
20 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
16 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
15 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |