Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 665,000 |
22 Apr 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 100,100 |
19 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
18 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
17 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 160,000 |
16 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
15 Apr 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 386,700 |
12 Apr 2024 | 0.0420 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 817,700 |
11 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
09 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 15,000 |
08 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100 |
05 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 15,000 |
04 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
03 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
02 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
01 Apr 2024 | 0.0370 | 0.0430 | 0.0370 | 0.0430 | 0.0430 | 55,000 |
28 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 20,000 |
27 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 10,000 |
26 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
25 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 10,000 |
22 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 10,000 |
21 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 30,000 |
20 Mar 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 10,100 |
19 Mar 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 34,100 |
18 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
14 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
13 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
12 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6,000 |
11 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 4,500 |
08 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
07 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
06 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
05 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
04 Mar 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 65,000 |
01 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 137,000 |
29 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200 |
28 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 26,900 |
27 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
26 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
23 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
22 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 6,000 |
21 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
20 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
19 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
16 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
15 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
14 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
13 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
09 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
08 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
07 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
06 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
05 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
02 Feb 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 29,900 |
01 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
31 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
30 Jan 2024 | 0.0430 | 0.0480 | 0.0390 | 0.0480 | 0.0480 | 292,000 |
29 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
26 Jan 2024 | 0.0480 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 68,000 |
25 Jan 2024 | 0.0490 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 120,000 |
24 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 500 |
23 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
22 Jan 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 210,000 |
19 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
18 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
17 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 60,000 |
16 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 20,000 |
15 Jan 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 50,000 |
12 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 30,000 |
11 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 |
10 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
09 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
08 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
05 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 56,000 |
04 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
03 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
02 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 30,000 |
29 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 20,000 |
28 Dec 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 40,000 |
27 Dec 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 207,300 |
26 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 20,000 |
22 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,000 |
21 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 20,000 |
20 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,000 |
19 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,000 |
18 Dec 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 94,900 |
15 Dec 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 30,000 |
14 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 30,000 |
13 Dec 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 35,000 |
12 Dec 2023 | 0.0460 | 0.0460 | 0.0420 | 0.0440 | 0.0440 | 396,300 |
11 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,000 |
08 Dec 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 170,900 |
07 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,500 |
06 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,700 |
05 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
04 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 4,200 |
01 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 250,000 |
30 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 9,700 |
29 Nov 2023 | 0.0450 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 424,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |