Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 7,000 |
20 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 |
17 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 75,051 |
16 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 May 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 81,601 |
14 May 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 84,043 |
13 May 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 159,213 |
10 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
09 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,571 |
08 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 50,100 |
07 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
06 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
03 May 2024 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 86,730 |
02 May 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 29,000 |
01 May 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
30 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
29 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 10,000 |
26 Apr 2024 | 0.0355 | 0.0360 | 0.0355 | 0.0360 | 0.0360 | 5,833 |
24 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 85,931 |
23 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 230,000 |
19 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
17 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
16 Apr 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 237,598 |
15 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 103,777 |
12 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,960 |
11 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 44,556 |
10 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
09 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 62,500 |
05 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 10,000 |
04 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,000 |
03 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
02 Apr 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 27,045 |
28 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,500 |
27 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
25 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 28,779 |
22 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,768 |
21 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
20 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
19 Mar 2024 | 0.0435 | 0.0435 | 0.0430 | 0.0430 | 0.0430 | 45,724 |
18 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,221 |
15 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 121,011 |
14 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,895 |
13 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 26,500 |
12 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 250,000 |
11 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 43 |
08 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
07 Mar 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 43,153 |
06 Mar 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 81,627 |
05 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
04 Mar 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 67,979 |
01 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100,853 |
29 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
28 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
27 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 60,865 |
26 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
23 Feb 2024 | 0.0450 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 422,184 |
22 Feb 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 125,000 |
21 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,000 |
20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
19 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,819 |
16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
14 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,129 |
13 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 36,366 |
12 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
09 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
08 Feb 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 224,008 |
07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
06 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
02 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
01 Feb 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 157,073 |
31 Jan 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 20,001 |
30 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
29 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
25 Jan 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 231,592 |
24 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,524 |
23 Jan 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 10,825 |
22 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10,000 |
19 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 200,000 |
18 Jan 2024 | 0.0580 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 174,146 |
17 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 13,000 |
16 Jan 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 132,489 |
15 Jan 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 57,503 |
12 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 32,131 |
11 Jan 2024 | 0.0590 | 0.0595 | 0.0580 | 0.0590 | 0.0590 | 122,517 |
10 Jan 2024 | 0.0650 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 187,889 |
09 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,510 |
08 Jan 2024 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 4,800 |
05 Jan 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 28,364 |
04 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,166 |
03 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
02 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
29 Dec 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 1,562 |
28 Dec 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 1,562 |
27 Dec 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |