Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
10 May 2024 | 0.0440 | 0.0445 | 0.0440 | 0.0445 | 0.0445 | - |
09 May 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
08 May 2024 | 0.0370 | 0.0415 | 0.0370 | 0.0415 | 0.0415 | - |
07 May 2024 | 0.0375 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | - |
06 May 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | - |
03 May 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | - |
02 May 2024 | 0.0375 | 0.0420 | 0.0375 | 0.0420 | 0.0420 | - |
30 Apr 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | - |
29 Apr 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
26 Apr 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | - |
25 Apr 2024 | 0.0445 | 0.0650 | 0.0405 | 0.0650 | 0.0650 | 500 |
24 Apr 2024 | 0.0445 | 0.0445 | 0.0365 | 0.0405 | 0.0405 | - |
23 Apr 2024 | 0.0445 | 0.0445 | 0.0385 | 0.0390 | 0.0390 | - |
22 Apr 2024 | 0.0445 | 0.0465 | 0.0425 | 0.0435 | 0.0435 | - |
19 Apr 2024 | 0.0445 | 0.0445 | 0.0425 | 0.0425 | 0.0425 | - |
18 Apr 2024 | 0.0440 | 0.0445 | 0.0440 | 0.0445 | 0.0445 | - |
17 Apr 2024 | 0.0475 | 0.0475 | 0.0445 | 0.0445 | 0.0445 | - |
16 Apr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | - |
15 Apr 2024 | 0.0480 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | - |
12 Apr 2024 | 0.0475 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | - |
11 Apr 2024 | 0.0475 | 0.0475 | 0.0425 | 0.0460 | 0.0460 | 10 |
10 Apr 2024 | 0.0440 | 0.0465 | 0.0425 | 0.0465 | 0.0465 | - |
09 Apr 2024 | 0.0440 | 0.0440 | 0.0425 | 0.0440 | 0.0440 | - |
08 Apr 2024 | 0.0405 | 0.0460 | 0.0405 | 0.0460 | 0.0460 | - |
05 Apr 2024 | 0.0440 | 0.0440 | 0.0395 | 0.0395 | 0.0395 | - |
04 Apr 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
03 Apr 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
02 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Mar 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
27 Mar 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
26 Mar 2024 | 0.0375 | 0.0395 | 0.0375 | 0.0395 | 0.0395 | - |
25 Mar 2024 | 0.0405 | 0.0410 | 0.0395 | 0.0395 | 0.0395 | - |
22 Mar 2024 | 0.0410 | 0.0410 | 0.0405 | 0.0405 | 0.0405 | - |
21 Mar 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
20 Mar 2024 | 0.0370 | 0.0395 | 0.0370 | 0.0395 | 0.0395 | - |
19 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | - |
18 Mar 2024 | 0.0370 | 0.0405 | 0.0370 | 0.0405 | 0.0405 | - |
15 Mar 2024 | 0.0375 | 0.0395 | 0.0370 | 0.0395 | 0.0395 | - |
14 Mar 2024 | 0.0370 | 0.0395 | 0.0370 | 0.0385 | 0.0385 | 833 |
13 Mar 2024 | 0.0405 | 0.0425 | 0.0390 | 0.0390 | 0.0390 | - |
12 Mar 2024 | 0.0475 | 0.0475 | 0.0405 | 0.0425 | 0.0425 | - |
11 Mar 2024 | 0.0475 | 0.0475 | 0.0460 | 0.0460 | 0.0460 | - |
08 Mar 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 37 |
07 Mar 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0475 | 0.0475 | - |
06 Mar 2024 | 0.0440 | 0.0460 | 0.0345 | 0.0460 | 0.0460 | - |
05 Mar 2024 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | - |
04 Mar 2024 | 0.0510 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | - |
01 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0505 | 0.0505 | - |
29 Feb 2024 | 0.0510 | 0.0510 | 0.0505 | 0.0505 | 0.0505 | - |
28 Feb 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | - |
27 Feb 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0525 | 0.0525 | - |
26 Feb 2024 | 0.0515 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | - |
23 Feb 2024 | 0.0515 | 0.0535 | 0.0515 | 0.0535 | 0.0535 | - |
22 Feb 2024 | 0.0515 | 0.0535 | 0.0515 | 0.0535 | 0.0535 | - |
21 Feb 2024 | 0.0515 | 0.0535 | 0.0515 | 0.0535 | 0.0535 | - |
20 Feb 2024 | 0.0440 | 0.0535 | 0.0435 | 0.0535 | 0.0535 | - |
19 Feb 2024 | 0.0515 | 0.0520 | 0.0515 | 0.0520 | 0.0520 | - |
16 Feb 2024 | 0.0520 | 0.0540 | 0.0515 | 0.0535 | 0.0535 | - |
15 Feb 2024 | 0.0515 | 0.0535 | 0.0515 | 0.0535 | 0.0535 | - |
14 Feb 2024 | 0.0520 | 0.0535 | 0.0515 | 0.0535 | 0.0535 | - |
13 Feb 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0535 | 0.0535 | - |
12 Feb 2024 | 0.0550 | 0.0575 | 0.0540 | 0.0540 | 0.0540 | - |
09 Feb 2024 | 0.0520 | 0.0540 | 0.0515 | 0.0535 | 0.0535 | - |
08 Feb 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 33 |
07 Feb 2024 | 0.0550 | 0.0790 | 0.0535 | 0.0535 | 0.0535 | 4,000 |
06 Feb 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | - |
05 Feb 2024 | 0.0550 | 0.0555 | 0.0550 | 0.0550 | 0.0550 | - |
02 Feb 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | - |
01 Feb 2024 | 0.0550 | 0.0555 | 0.0550 | 0.0555 | 0.0555 | - |
31 Jan 2024 | 0.0515 | 0.0790 | 0.0515 | 0.0560 | 0.0560 | 10,000 |
30 Jan 2024 | 0.0485 | 0.0535 | 0.0480 | 0.0535 | 0.0535 | 166 |
29 Jan 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | - |
26 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
25 Jan 2024 | 0.0475 | 0.0500 | 0.0475 | 0.0500 | 0.0500 | - |
24 Jan 2024 | 0.0480 | 0.0495 | 0.0475 | 0.0495 | 0.0495 | - |
23 Jan 2024 | 0.0510 | 0.0510 | 0.0465 | 0.0500 | 0.0500 | - |
22 Jan 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0495 | 0.0495 | - |
19 Jan 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | - |
18 Jan 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | - |
17 Jan 2024 | 0.0640 | 0.0640 | 0.0485 | 0.0525 | 0.0525 | - |
16 Jan 2024 | 0.0610 | 0.0615 | 0.0580 | 0.0580 | 0.0580 | - |
15 Jan 2024 | 0.0645 | 0.0645 | 0.0605 | 0.0605 | 0.0605 | - |
12 Jan 2024 | 0.0715 | 0.0720 | 0.0635 | 0.0635 | 0.0635 | - |
11 Jan 2024 | 0.0715 | 0.0715 | 0.0665 | 0.0665 | 0.0665 | - |
10 Jan 2024 | 0.0715 | 0.0720 | 0.0665 | 0.0665 | 0.0665 | - |
09 Jan 2024 | 0.0720 | 0.0720 | 0.0665 | 0.0665 | 0.0665 | - |
08 Jan 2024 | 0.0720 | 0.0720 | 0.0610 | 0.0710 | 0.0710 | - |
05 Jan 2024 | 0.0650 | 0.0695 | 0.0625 | 0.0625 | 0.0625 | - |
04 Jan 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | - |
03 Jan 2024 | 0.0650 | 0.0675 | 0.0650 | 0.0670 | 0.0670 | - |
02 Jan 2024 | 0.0685 | 0.0685 | 0.0670 | 0.0670 | 0.0670 | - |
29 Dec 2023 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
28 Dec 2023 | 0.0645 | 0.0670 | 0.0645 | 0.0670 | 0.0670 | 196 |
27 Dec 2023 | 0.0650 | 0.0650 | 0.0545 | 0.0565 | 0.0565 | - |
22 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
21 Dec 2023 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | - |
20 Dec 2023 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | - |
19 Dec 2023 | 0.0480 | 0.0480 | 0.0475 | 0.0475 | 0.0475 | - |
18 Dec 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |