Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0720 | 0.0894 | 0.0720 | 0.0894 | 0.0894 | 7,000 |
02 May 2024 | 0.0698 | 0.0704 | 0.0698 | 0.0704 | 0.0704 | 1,400 |
30 Apr 2024 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | - |
29 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
26 Apr 2024 | 0.0620 | 0.0690 | 0.0620 | 0.0690 | 0.0690 | 2,000 |
25 Apr 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
24 Apr 2024 | 0.0604 | 0.0604 | 0.0560 | 0.0560 | 0.0560 | - |
23 Apr 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
22 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
19 Apr 2024 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | - |
18 Apr 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
17 Apr 2024 | 0.0576 | 0.0600 | 0.0576 | 0.0600 | 0.0600 | 1,000 |
16 Apr 2024 | 0.0592 | 0.0598 | 0.0592 | 0.0598 | 0.0598 | 500 |
15 Apr 2024 | 0.0622 | 0.0770 | 0.0616 | 0.0616 | 0.0616 | 5,700 |
12 Apr 2024 | 0.0510 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 70,000 |
11 Apr 2024 | 0.0482 | 0.0496 | 0.0482 | 0.0496 | 0.0496 | 2,000 |
10 Apr 2024 | 0.0440 | 0.0608 | 0.0440 | 0.0608 | 0.0608 | 73,300 |
09 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
08 Apr 2024 | 0.0440 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 30,000 |
05 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
04 Apr 2024 | 0.0440 | 0.0588 | 0.0440 | 0.0440 | 0.0440 | 21,000 |
03 Apr 2024 | 0.0440 | 0.0444 | 0.0440 | 0.0444 | 0.0444 | 10,000 |
02 Apr 2024 | 0.0440 | 0.0444 | 0.0440 | 0.0444 | 0.0444 | 1,000 |
28 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
27 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
26 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
25 Mar 2024 | 0.0562 | 0.0562 | 0.0440 | 0.0440 | 0.0440 | 25,000 |
22 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
21 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
20 Mar 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 16,000 |
19 Mar 2024 | 0.0440 | 0.0522 | 0.0440 | 0.0522 | 0.0522 | 11,000 |
18 Mar 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 2,000 |
15 Mar 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 10,000 |
14 Mar 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 1,250 |
13 Mar 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 11,500 |
12 Mar 2024 | 0.0442 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 3,900 |
11 Mar 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 1,500 |
08 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
07 Mar 2024 | 0.0440 | 0.0564 | 0.0440 | 0.0564 | 0.0564 | 1,000 |
06 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
05 Mar 2024 | 0.0440 | 0.0588 | 0.0440 | 0.0440 | 0.0440 | 5,000 |
04 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
01 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 64,596 |
29 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,130 |
28 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
27 Feb 2024 | 0.0440 | 0.0482 | 0.0440 | 0.0482 | 0.0482 | 630 |
26 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
23 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
22 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
21 Feb 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 10,880 |
20 Feb 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | - |
19 Feb 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 10,000 |
16 Feb 2024 | 0.0480 | 0.0482 | 0.0480 | 0.0482 | 0.0482 | 300 |
15 Feb 2024 | 0.0480 | 0.0482 | 0.0480 | 0.0482 | 0.0482 | 350 |
14 Feb 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 10,001 |
13 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
12 Feb 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 32,000 |
09 Feb 2024 | 0.0452 | 0.0600 | 0.0452 | 0.0600 | 0.0600 | 10,000 |
08 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 32,425 |
07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 Feb 2024 | 0.0500 | 0.0502 | 0.0500 | 0.0502 | 0.0502 | 1,400 |
05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
02 Feb 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 19,360 |
01 Feb 2024 | 0.0532 | 0.0534 | 0.0532 | 0.0534 | 0.0534 | 4,000 |
31 Jan 2024 | 0.0532 | 0.0534 | 0.0532 | 0.0534 | 0.0534 | 2,000 |
30 Jan 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
29 Jan 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
26 Jan 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
25 Jan 2024 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | 0.0526 | - |
24 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
23 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
22 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 8,640 |
19 Jan 2024 | 0.0510 | 0.0512 | 0.0510 | 0.0512 | 0.0512 | 640 |
18 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
17 Jan 2024 | 0.0512 | 0.0538 | 0.0512 | 0.0538 | 0.0538 | 5,578 |
16 Jan 2024 | 0.0510 | 0.0600 | 0.0510 | 0.0532 | 0.0532 | 11,500 |
15 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
12 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
11 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
10 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
09 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
08 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
05 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
04 Jan 2024 | 0.0510 | 0.0512 | 0.0510 | 0.0512 | 0.0512 | 250 |
03 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
02 Jan 2024 | 0.0510 | 0.0514 | 0.0510 | 0.0514 | 0.0514 | 2,275 |
29 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
28 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
27 Dec 2023 | 0.0502 | 0.0520 | 0.0502 | 0.0520 | 0.0520 | 50,000 |
22 Dec 2023 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 11,025 |
21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
20 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 30,000 |
19 Dec 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 100,000 |
18 Dec 2023 | 0.0582 | 0.0582 | 0.0580 | 0.0580 | 0.0580 | 10,250 |
15 Dec 2023 | 0.0580 | 0.0582 | 0.0580 | 0.0582 | 0.0582 | 15,500 |
14 Dec 2023 | 0.0580 | 0.0606 | 0.0580 | 0.0606 | 0.0606 | 5,750 |
13 Dec 2023 | 0.0582 | 0.0586 | 0.0580 | 0.0582 | 0.0582 | 11,777 |
12 Dec 2023 | 0.0620 | 0.0622 | 0.0620 | 0.0622 | 0.0622 | 1,250 |
11 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
08 Dec 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |