Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 2,000 |
31 May 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | - |
30 May 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | - |
29 May 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 70,000 |
28 May 2024 | 0.0331 | 0.0390 | 0.0302 | 0.0390 | 0.0390 | 51,000 |
24 May 2024 | 0.0390 | 0.0390 | 0.0383 | 0.0383 | 0.0383 | 37,500 |
23 May 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 3,080 |
22 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
21 May 2024 | 0.0390 | 0.0390 | 0.0330 | 0.0360 | 0.0360 | 15,300 |
20 May 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | - |
17 May 2024 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 0.0359 | 500 |
16 May 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
15 May 2024 | 0.0375 | 0.0375 | 0.0352 | 0.0375 | 0.0375 | 64,847 |
14 May 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
13 May 2024 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 10,024 |
10 May 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
09 May 2024 | 0.0302 | 0.0375 | 0.0301 | 0.0301 | 0.0301 | 41,036 |
08 May 2024 | 0.0350 | 0.0389 | 0.0350 | 0.0350 | 0.0350 | 20,225 |
07 May 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 12,000 |
06 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,603 |
03 May 2024 | 0.0345 | 0.0389 | 0.0302 | 0.0350 | 0.0350 | 21,500 |
02 May 2024 | 0.0362 | 0.0362 | 0.0350 | 0.0350 | 0.0350 | 20,003 |
01 May 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | - |
30 Apr 2024 | 0.0375 | 0.0375 | 0.0373 | 0.0373 | 0.0373 | 24,400 |
29 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
26 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
25 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
24 Apr 2024 | 0.0346 | 0.0346 | 0.0310 | 0.0310 | 0.0310 | 2,000 |
23 Apr 2024 | 0.0383 | 0.0407 | 0.0260 | 0.0407 | 0.0407 | 60,500 |
22 Apr 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 10,001 |
19 Apr 2024 | 0.0371 | 0.0393 | 0.0371 | 0.0371 | 0.0371 | 29,000 |
18 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 500 |
17 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
16 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 89,641 |
15 Apr 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
12 Apr 2024 | 0.0401 | 0.0401 | 0.0368 | 0.0368 | 0.0368 | 52,375 |
11 Apr 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 1,400 |
10 Apr 2024 | 0.0411 | 0.0418 | 0.0372 | 0.0372 | 0.0372 | 55,200 |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 161 |
04 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 10,400 |
03 Apr 2024 | 0.0400 | 0.0449 | 0.0367 | 0.0449 | 0.0449 | 110,800 |
02 Apr 2024 | 0.0422 | 0.0422 | 0.0385 | 0.0385 | 0.0385 | 40,150 |
01 Apr 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
28 Mar 2024 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
27 Mar 2024 | 0.0387 | 0.0400 | 0.0384 | 0.0384 | 0.0384 | 34,582 |
26 Mar 2024 | 0.0445 | 0.0445 | 0.0384 | 0.0387 | 0.0387 | 64,037 |
25 Mar 2024 | 0.0455 | 0.0455 | 0.0435 | 0.0435 | 0.0435 | 13,500 |
22 Mar 2024 | 0.0432 | 0.0500 | 0.0397 | 0.0450 | 0.0450 | 58,800 |
21 Mar 2024 | 0.0417 | 0.0450 | 0.0417 | 0.0450 | 0.0450 | 10,000 |
20 Mar 2024 | 0.0408 | 0.0430 | 0.0400 | 0.0406 | 0.0406 | 25,660 |
19 Mar 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 5,001 |
18 Mar 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | - |
15 Mar 2024 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 3,793 |
14 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
13 Mar 2024 | 0.0390 | 0.0408 | 0.0390 | 0.0390 | 0.0390 | 7,840 |
12 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 7,160 |
11 Mar 2024 | 0.0384 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 10,200 |
08 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
07 Mar 2024 | 0.0390 | 0.0392 | 0.0390 | 0.0392 | 0.0392 | 10,500 |
06 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 700 |
05 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
04 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
01 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
29 Feb 2024 | 0.0367 | 0.0430 | 0.0367 | 0.0430 | 0.0430 | 60,472 |
28 Feb 2024 | 0.0367 | 0.0430 | 0.0367 | 0.0430 | 0.0430 | 2,164 |
27 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
26 Feb 2024 | 0.0385 | 0.0385 | 0.0370 | 0.0370 | 0.0370 | 10,000 |
23 Feb 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | - |
22 Feb 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 14,816 |
21 Feb 2024 | 0.0384 | 0.0448 | 0.0367 | 0.0430 | 0.0430 | 6,500 |
20 Feb 2024 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 1,000 |
16 Feb 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 9,573 |
15 Feb 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
14 Feb 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 450 |
13 Feb 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 15,000 |
12 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100 |
09 Feb 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
08 Feb 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 10,000 |
07 Feb 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 1,960 |
06 Feb 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 4,060 |
05 Feb 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 4,000 |
02 Feb 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
01 Feb 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
31 Jan 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 5,024 |
30 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
29 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
26 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
25 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,500 |
24 Jan 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 700 |
23 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100 |
22 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 300 |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
18 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
17 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
16 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,000 |
12 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
11 Jan 2024 | 0.0435 | 0.0460 | 0.0390 | 0.0390 | 0.0390 | 1,780 |
10 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |