Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.0645 | 0.0645 | 0.0600 | 0.0606 | 0.0606 | 22,000 |
10 May 2024 | 0.0712 | 0.0712 | 0.0669 | 0.0669 | 0.0669 | 3,000 |
09 May 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | - |
08 May 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | - |
07 May 2024 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | - |
06 May 2024 | 0.0701 | 0.0701 | 0.0649 | 0.0672 | 0.0672 | 7,000 |
03 May 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
02 May 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
01 May 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
30 Apr 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
29 Apr 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
26 Apr 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
25 Apr 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 500 |
24 Apr 2024 | 0.0654 | 0.0699 | 0.0637 | 0.0651 | 0.0651 | 13,000 |
23 Apr 2024 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 0.0677 | 2,500 |
22 Apr 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
19 Apr 2024 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | - |
18 Apr 2024 | 0.0707 | 0.0712 | 0.0683 | 0.0684 | 0.0684 | 40,000 |
17 Apr 2024 | 0.0652 | 0.0730 | 0.0652 | 0.0730 | 0.0730 | 7,500 |
16 Apr 2024 | 0.0620 | 0.0699 | 0.0620 | 0.0699 | 0.0699 | 47,000 |
15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
12 Apr 2024 | 0.0840 | 0.0840 | 0.0743 | 0.0743 | 0.0743 | 11,800 |
11 Apr 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 2,000 |
10 Apr 2024 | 0.0761 | 0.0788 | 0.0761 | 0.0788 | 0.0788 | 10,000 |
09 Apr 2024 | 0.0729 | 0.0755 | 0.0695 | 0.0755 | 0.0755 | 56,000 |
08 Apr 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
05 Apr 2024 | 0.0611 | 0.0715 | 0.0611 | 0.0715 | 0.0715 | 5,500 |
04 Apr 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | - |
03 Apr 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 300 |
02 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300 |
01 Apr 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
28 Mar 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
27 Mar 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
26 Mar 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 300 |
25 Mar 2024 | 0.0614 | 0.0619 | 0.0592 | 0.0600 | 0.0600 | 189,000 |
22 Mar 2024 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | 5,900 |
21 Mar 2024 | 0.0665 | 0.0699 | 0.0665 | 0.0665 | 0.0665 | 36,000 |
20 Mar 2024 | 0.0553 | 0.0700 | 0.0553 | 0.0700 | 0.0700 | 2,300 |
19 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 56,000 |
18 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 54,100 |
15 Mar 2024 | 0.0652 | 0.0652 | 0.0621 | 0.0621 | 0.0621 | 7,500 |
14 Mar 2024 | 0.0700 | 0.0700 | 0.0642 | 0.0642 | 0.0642 | 2,800 |
13 Mar 2024 | 0.0644 | 0.0675 | 0.0641 | 0.0675 | 0.0675 | 19,200 |
12 Mar 2024 | 0.0600 | 0.0618 | 0.0593 | 0.0593 | 0.0593 | 6,700 |
11 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
08 Mar 2024 | 0.0571 | 0.0571 | 0.0550 | 0.0550 | 0.0550 | 54,900 |
07 Mar 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
06 Mar 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
05 Mar 2024 | 0.0479 | 0.0522 | 0.0479 | 0.0522 | 0.0522 | 2,100 |
04 Mar 2024 | 0.0475 | 0.0556 | 0.0475 | 0.0556 | 0.0556 | 2,300 |
01 Mar 2024 | 0.0483 | 0.0483 | 0.0480 | 0.0480 | 0.0480 | 85,000 |
29 Feb 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
28 Feb 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 2,000 |
27 Feb 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 10,000 |
26 Feb 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
23 Feb 2024 | 0.0538 | 0.0541 | 0.0485 | 0.0485 | 0.0485 | 131,900 |
22 Feb 2024 | 0.0528 | 0.0528 | 0.0525 | 0.0525 | 0.0525 | 1,600 |
21 Feb 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
20 Feb 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
16 Feb 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
15 Feb 2024 | 0.0494 | 0.0494 | 0.0463 | 0.0463 | 0.0463 | 4,300 |
14 Feb 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
13 Feb 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 7,500 |
12 Feb 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
09 Feb 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
08 Feb 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
07 Feb 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
06 Feb 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 100 |
05 Feb 2024 | 0.0530 | 0.0530 | 0.0485 | 0.0485 | 0.0485 | 400 |
02 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
01 Feb 2024 | 0.0468 | 0.0490 | 0.0465 | 0.0490 | 0.0490 | 18,600 |
31 Jan 2024 | 0.0505 | 0.0509 | 0.0483 | 0.0483 | 0.0483 | 20,000 |
30 Jan 2024 | 0.0596 | 0.0607 | 0.0559 | 0.0559 | 0.0559 | 56,500 |
29 Jan 2024 | 0.0581 | 0.0595 | 0.0581 | 0.0595 | 0.0595 | 20,200 |
26 Jan 2024 | 0.0537 | 0.0537 | 0.0482 | 0.0483 | 0.0483 | 180,800 |
25 Jan 2024 | 0.0491 | 0.0491 | 0.0432 | 0.0432 | 0.0432 | 12,000 |
24 Jan 2024 | 0.0500 | 0.0500 | 0.0481 | 0.0481 | 0.0481 | 121,100 |
23 Jan 2024 | 0.0504 | 0.0568 | 0.0504 | 0.0540 | 0.0540 | 5,500 |
22 Jan 2024 | 0.0505 | 0.0571 | 0.0502 | 0.0558 | 0.0558 | 36,500 |
19 Jan 2024 | 0.0518 | 0.0530 | 0.0506 | 0.0506 | 0.0506 | 82,000 |
18 Jan 2024 | 0.0820 | 0.0827 | 0.0588 | 0.0590 | 0.0590 | 824,500 |
17 Jan 2024 | 0.0955 | 0.0968 | 0.0955 | 0.0968 | 0.0968 | 5,000 |
16 Jan 2024 | 0.1100 | 0.1100 | 0.0983 | 0.0983 | 0.0983 | 173,000 |
12 Jan 2024 | 0.1137 | 0.1140 | 0.1090 | 0.1090 | 0.1090 | 142,000 |
11 Jan 2024 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 0.1025 | 3,000 |
10 Jan 2024 | 0.1133 | 0.1133 | 0.1083 | 0.1100 | 0.1100 | 94,000 |
09 Jan 2024 | 0.1020 | 0.1161 | 0.1020 | 0.1101 | 0.1101 | 231,000 |
08 Jan 2024 | 0.0935 | 0.1011 | 0.0935 | 0.0995 | 0.0995 | 82,000 |
05 Jan 2024 | 0.0857 | 0.0857 | 0.0857 | 0.0857 | 0.0857 | 3,000 |
04 Jan 2024 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | - |
03 Jan 2024 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | - |
02 Jan 2024 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | - |
29 Dec 2023 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 0.0821 | 113,600 |
28 Dec 2023 | 0.0847 | 0.0847 | 0.0847 | 0.0847 | 0.0847 | 38,300 |
27 Dec 2023 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 0.0887 | 500 |
26 Dec 2023 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | - |
22 Dec 2023 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 1,000 |
21 Dec 2023 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | - |
20 Dec 2023 | 0.0820 | 0.0830 | 0.0820 | 0.0825 | 0.0825 | 84,800 |
19 Dec 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |