Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.0158 | 0.0158 | 0.0136 | 0.0136 | 0.0136 | 69,381 |
17 May 2024 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
16 May 2024 | 0.0100 | 0.0106 | 0.0090 | 0.0106 | 0.0106 | 62,000 |
15 May 2024 | 0.0111 | 0.0111 | 0.0105 | 0.0105 | 0.0105 | 12,500 |
14 May 2024 | 0.0105 | 0.0115 | 0.0105 | 0.0115 | 0.0115 | 80,020 |
13 May 2024 | 0.0145 | 0.0145 | 0.0107 | 0.0126 | 0.0126 | 1,869 |
10 May 2024 | 0.0095 | 0.0107 | 0.0095 | 0.0107 | 0.0107 | 8,300 |
09 May 2024 | 0.0124 | 0.0145 | 0.0108 | 0.0145 | 0.0145 | 16,209 |
08 May 2024 | 0.0133 | 0.0145 | 0.0108 | 0.0126 | 0.0126 | 26,515 |
07 May 2024 | 0.0158 | 0.0158 | 0.0095 | 0.0126 | 0.0126 | 19,723 |
06 May 2024 | 0.0158 | 0.0158 | 0.0145 | 0.0145 | 0.0145 | 40,900 |
03 May 2024 | 0.0155 | 0.0155 | 0.0095 | 0.0131 | 0.0131 | 11,216 |
02 May 2024 | 0.0109 | 0.0144 | 0.0108 | 0.0144 | 0.0144 | 33,235 |
01 May 2024 | 0.0150 | 0.0158 | 0.0108 | 0.0108 | 0.0108 | 196,610 |
30 Apr 2024 | 0.0095 | 0.0150 | 0.0095 | 0.0106 | 0.0106 | 168,079 |
29 Apr 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 7,000 |
26 Apr 2024 | 0.0108 | 0.0116 | 0.0098 | 0.0116 | 0.0116 | 57,300 |
25 Apr 2024 | 0.0100 | 0.0113 | 0.0090 | 0.0113 | 0.0113 | 115,000 |
24 Apr 2024 | 0.0125 | 0.0137 | 0.0125 | 0.0125 | 0.0125 | 10,395 |
23 Apr 2024 | 0.0090 | 0.0140 | 0.0090 | 0.0125 | 0.0125 | 82,150 |
22 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 330 |
19 Apr 2024 | 0.0150 | 0.0150 | 0.0110 | 0.0110 | 0.0110 | 36,873 |
18 Apr 2024 | 0.0142 | 0.0150 | 0.0110 | 0.0150 | 0.0150 | 28,932 |
17 Apr 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 82,400 |
16 Apr 2024 | 0.0110 | 0.0141 | 0.0110 | 0.0141 | 0.0141 | 47,850 |
15 Apr 2024 | 0.0125 | 0.0125 | 0.0115 | 0.0122 | 0.0122 | 6,455 |
12 Apr 2024 | 0.0111 | 0.0141 | 0.0110 | 0.0141 | 0.0141 | 20,750 |
11 Apr 2024 | 0.0145 | 0.0145 | 0.0109 | 0.0145 | 0.0145 | 68,784 |
10 Apr 2024 | 0.0101 | 0.0184 | 0.0101 | 0.0145 | 0.0145 | 86,351 |
09 Apr 2024 | 0.0148 | 0.0150 | 0.0114 | 0.0114 | 0.0114 | 182,680 |
08 Apr 2024 | 0.0112 | 0.0149 | 0.0112 | 0.0120 | 0.0120 | 81,316 |
05 Apr 2024 | 0.0129 | 0.0154 | 0.0129 | 0.0154 | 0.0154 | 12,718 |
04 Apr 2024 | 0.0140 | 0.0185 | 0.0115 | 0.0146 | 0.0146 | 183,395 |
03 Apr 2024 | 0.0144 | 0.0145 | 0.0127 | 0.0142 | 0.0142 | 277,220 |
02 Apr 2024 | 0.0124 | 0.0145 | 0.0104 | 0.0104 | 0.0104 | 358,107 |
01 Apr 2024 | 0.0127 | 0.0145 | 0.0110 | 0.0110 | 0.0110 | 132,091 |
28 Mar 2024 | 0.0110 | 0.0147 | 0.0110 | 0.0132 | 0.0132 | 31,270 |
27 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
26 Mar 2024 | 0.0111 | 0.0130 | 0.0109 | 0.0130 | 0.0130 | 118,034 |
25 Mar 2024 | 0.0105 | 0.0130 | 0.0105 | 0.0117 | 0.0117 | 47,812 |
22 Mar 2024 | 0.0129 | 0.0130 | 0.0105 | 0.0120 | 0.0120 | 98,901 |
21 Mar 2024 | 0.0090 | 0.0111 | 0.0090 | 0.0111 | 0.0111 | 40,372 |
20 Mar 2024 | 0.0100 | 0.0111 | 0.0100 | 0.0111 | 0.0111 | 14,675 |
19 Mar 2024 | 0.0100 | 0.0106 | 0.0100 | 0.0100 | 0.0100 | 221,845 |
18 Mar 2024 | 0.0111 | 0.0114 | 0.0100 | 0.0100 | 0.0100 | 49,370 |
15 Mar 2024 | 0.0085 | 0.0110 | 0.0085 | 0.0090 | 0.0090 | 19,555 |
14 Mar 2024 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 0.0084 | 9,998 |
13 Mar 2024 | 0.0095 | 0.0097 | 0.0074 | 0.0084 | 0.0084 | 63,491 |
12 Mar 2024 | 0.0112 | 0.0124 | 0.0081 | 0.0081 | 0.0081 | 481,408 |
11 Mar 2024 | 0.0110 | 0.0117 | 0.0110 | 0.0117 | 0.0117 | 30,000 |
08 Mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0112 | 0.0112 | 140,816 |
07 Mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0111 | 0.0111 | 217,968 |
06 Mar 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 37,515 |
05 Mar 2024 | 0.0111 | 0.0144 | 0.0110 | 0.0130 | 0.0130 | 47,673 |
04 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 21,450 |
01 Mar 2024 | 0.0111 | 0.0130 | 0.0111 | 0.0114 | 0.0114 | 268,825 |
29 Feb 2024 | 0.0111 | 0.0129 | 0.0110 | 0.0110 | 0.0110 | 16,150 |
28 Feb 2024 | 0.0108 | 0.0129 | 0.0108 | 0.0120 | 0.0120 | 118,216 |
27 Feb 2024 | 0.0112 | 0.0130 | 0.0108 | 0.0129 | 0.0129 | 25,105 |
26 Feb 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 66,412 |
23 Feb 2024 | 0.0112 | 0.0130 | 0.0112 | 0.0120 | 0.0120 | 39,585 |
22 Feb 2024 | 0.0109 | 0.0110 | 0.0108 | 0.0110 | 0.0110 | 120,080 |
21 Feb 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 6,333 |
20 Feb 2024 | 0.0080 | 0.0117 | 0.0080 | 0.0112 | 0.0112 | 121,444 |
16 Feb 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 1,257 |
15 Feb 2024 | 0.0093 | 0.0130 | 0.0093 | 0.0111 | 0.0111 | 8,267 |
14 Feb 2024 | 0.0073 | 0.0099 | 0.0073 | 0.0090 | 0.0090 | 13,652 |
13 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,051 |
12 Feb 2024 | 0.0108 | 0.0135 | 0.0108 | 0.0110 | 0.0110 | 76,457 |
09 Feb 2024 | 0.0080 | 0.0130 | 0.0080 | 0.0130 | 0.0130 | 190,651 |
08 Feb 2024 | 0.0080 | 0.0119 | 0.0080 | 0.0119 | 0.0119 | 93,201 |
07 Feb 2024 | 0.0090 | 0.0120 | 0.0080 | 0.0080 | 0.0080 | 167,400 |
06 Feb 2024 | 0.0073 | 0.0100 | 0.0073 | 0.0080 | 0.0080 | 32,320 |
05 Feb 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 2,841 |
02 Feb 2024 | 0.0080 | 0.0120 | 0.0080 | 0.0104 | 0.0104 | 8,500 |
01 Feb 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 13,308 |
31 Jan 2024 | 0.0080 | 0.0104 | 0.0080 | 0.0080 | 0.0080 | 68,880 |
30 Jan 2024 | 0.0084 | 0.0105 | 0.0081 | 0.0081 | 0.0081 | 24,900 |
29 Jan 2024 | 0.0108 | 0.0108 | 0.0084 | 0.0099 | 0.0099 | 17,011 |
26 Jan 2024 | 0.0115 | 0.0115 | 0.0085 | 0.0085 | 0.0085 | 45,138 |
25 Jan 2024 | 0.0103 | 0.0119 | 0.0103 | 0.0110 | 0.0110 | 3,925 |
24 Jan 2024 | 0.0129 | 0.0137 | 0.0120 | 0.0120 | 0.0120 | 55,687 |
23 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 9,899 |
22 Jan 2024 | 0.0109 | 0.0148 | 0.0109 | 0.0126 | 0.0126 | 6,900 |
19 Jan 2024 | 0.0134 | 0.0135 | 0.0120 | 0.0120 | 0.0120 | 38,236 |
18 Jan 2024 | 0.0147 | 0.0147 | 0.0139 | 0.0139 | 0.0139 | 6,868 |
17 Jan 2024 | 0.0132 | 0.0147 | 0.0125 | 0.0126 | 0.0126 | 74,030 |
16 Jan 2024 | 0.0112 | 0.0145 | 0.0112 | 0.0126 | 0.0126 | 19,709 |
12 Jan 2024 | 0.0105 | 0.0128 | 0.0105 | 0.0128 | 0.0128 | 10,000 |
11 Jan 2024 | 0.0081 | 0.0140 | 0.0080 | 0.0109 | 0.0109 | 302,657 |
10 Jan 2024 | 0.0121 | 0.0121 | 0.0112 | 0.0112 | 0.0112 | 1,900 |
09 Jan 2024 | 0.0115 | 0.0139 | 0.0080 | 0.0139 | 0.0139 | 69,355 |
08 Jan 2024 | 0.0113 | 0.0140 | 0.0113 | 0.0139 | 0.0139 | 26,700 |
05 Jan 2024 | 0.0140 | 0.0140 | 0.0113 | 0.0113 | 0.0113 | 72,845 |
04 Jan 2024 | 0.0129 | 0.0129 | 0.0111 | 0.0113 | 0.0113 | 108,200 |
03 Jan 2024 | 0.0145 | 0.0145 | 0.0111 | 0.0123 | 0.0123 | 25,532 |
02 Jan 2024 | 0.0113 | 0.0145 | 0.0082 | 0.0145 | 0.0145 | 2,959 |
29 Dec 2023 | 0.0082 | 0.0126 | 0.0082 | 0.0110 | 0.0110 | 148,591 |
28 Dec 2023 | 0.0087 | 0.0125 | 0.0087 | 0.0110 | 0.0110 | 716,869 |
27 Dec 2023 | 0.0143 | 0.0143 | 0.0114 | 0.0114 | 0.0114 | 20,221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |