Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.0182 | 0.0189 | 0.0182 | 0.0189 | 0.0189 | 141,000 |
20 Jun 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
18 Jun 2024 | 0.0191 | 0.0191 | 0.0176 | 0.0176 | 0.0176 | 8,500 |
17 Jun 2024 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
14 Jun 2024 | 0.0213 | 0.0213 | 0.0160 | 0.0182 | 0.0182 | 259,528 |
13 Jun 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
12 Jun 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
11 Jun 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 600 |
10 Jun 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
07 Jun 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
06 Jun 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 3,001 |
05 Jun 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 7,500 |
04 Jun 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 1,000 |
03 Jun 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 1,000 |
31 May 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
30 May 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 3,018 |
29 May 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
28 May 2024 | 0.0160 | 0.0258 | 0.0160 | 0.0258 | 0.0258 | 3,450 |
24 May 2024 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
23 May 2024 | 0.0255 | 0.0255 | 0.0203 | 0.0203 | 0.0203 | 61,000 |
22 May 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 113,000 |
21 May 2024 | 0.0287 | 0.0287 | 0.0286 | 0.0286 | 0.0286 | 46,002 |
20 May 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 10,000 |
17 May 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
16 May 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
15 May 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 4,600 |
14 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 May 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
10 May 2024 | 0.0249 | 0.0280 | 0.0249 | 0.0280 | 0.0280 | 30,020 |
09 May 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
08 May 2024 | 0.0245 | 0.0258 | 0.0245 | 0.0249 | 0.0249 | 19,470 |
07 May 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
06 May 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
03 May 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | - |
02 May 2024 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 0.0223 | 7,800 |
01 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
30 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
29 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
26 Apr 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 280 |
25 Apr 2024 | 0.0227 | 0.0232 | 0.0227 | 0.0227 | 0.0227 | 20,400 |
24 Apr 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
23 Apr 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
22 Apr 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | - |
19 Apr 2024 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 0.0173 | 200 |
18 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
17 Apr 2024 | 0.0209 | 0.0210 | 0.0209 | 0.0210 | 0.0210 | 15,000 |
16 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
15 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 48,000 |
12 Apr 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
11 Apr 2024 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | - |
10 Apr 2024 | 0.0194 | 0.0194 | 0.0177 | 0.0177 | 0.0177 | 325 |
09 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
08 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
05 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
04 Apr 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
03 Apr 2024 | 0.0170 | 0.0185 | 0.0170 | 0.0185 | 0.0185 | 9,609 |
02 Apr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
01 Apr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
28 Mar 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
27 Mar 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
26 Mar 2024 | 0.0162 | 0.0162 | 0.0142 | 0.0142 | 0.0142 | 15,500 |
25 Mar 2024 | 0.0174 | 0.0180 | 0.0174 | 0.0180 | 0.0180 | 10,851 |
22 Mar 2024 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 0.0188 | 7,000 |
21 Mar 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
20 Mar 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 265 |
19 Mar 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | - |
18 Mar 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | - |
15 Mar 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 6,000 |
14 Mar 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
13 Mar 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 100 |
12 Mar 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
11 Mar 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 3,800 |
08 Mar 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
07 Mar 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 500 |
06 Mar 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0165 | 0.0165 | 39,001 |
05 Mar 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
04 Mar 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
01 Mar 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
29 Feb 2024 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 5,600 |
28 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
27 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,000 |
26 Feb 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
23 Feb 2024 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
22 Feb 2024 | 0.0077 | 0.0099 | 0.0077 | 0.0099 | 0.0099 | 32,778 |
21 Feb 2024 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | - |
20 Feb 2024 | 0.0106 | 0.0111 | 0.0105 | 0.0111 | 0.0111 | 185,898 |
16 Feb 2024 | 0.0111 | 0.0111 | 0.0110 | 0.0110 | 0.0110 | 20,000 |
15 Feb 2024 | 0.0111 | 0.0111 | 0.0110 | 0.0110 | 0.0110 | 18,857 |
14 Feb 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
13 Feb 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
12 Feb 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
09 Feb 2024 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | 0.0121 | - |
08 Feb 2024 | 0.0109 | 0.0121 | 0.0109 | 0.0121 | 0.0121 | 4,350 |
07 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
06 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 9,503 |
05 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
02 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
01 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
31 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
30 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |