Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0323 | 0.0495 | 0.0323 | 0.0495 | 0.0495 | 20,557 |
09 May 2024 | 0.0363 | 0.0384 | 0.0363 | 0.0363 | 0.0363 | 46,000 |
08 May 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
07 May 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 10,000 |
06 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 49,411 |
03 May 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
02 May 2024 | 0.0380 | 0.0380 | 0.0365 | 0.0365 | 0.0365 | 95,500 |
01 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6,000 |
30 Apr 2024 | 0.0404 | 0.0485 | 0.0380 | 0.0380 | 0.0380 | 145,000 |
29 Apr 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
26 Apr 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 50,000 |
25 Apr 2024 | 0.0380 | 0.0393 | 0.0380 | 0.0393 | 0.0393 | 12,600 |
24 Apr 2024 | 0.0380 | 0.0393 | 0.0380 | 0.0380 | 0.0380 | 20,180 |
23 Apr 2024 | 0.0386 | 0.0393 | 0.0365 | 0.0393 | 0.0393 | 51,500 |
22 Apr 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 6,000 |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
18 Apr 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 5,000 |
17 Apr 2024 | 0.0365 | 0.0450 | 0.0365 | 0.0402 | 0.0402 | 34,000 |
16 Apr 2024 | 0.0415 | 0.0500 | 0.0415 | 0.0500 | 0.0500 | 7,000 |
15 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,500 |
12 Apr 2024 | 0.0454 | 0.0476 | 0.0454 | 0.0476 | 0.0476 | 37,750 |
11 Apr 2024 | 0.0450 | 0.0471 | 0.0450 | 0.0450 | 0.0450 | 130,000 |
10 Apr 2024 | 0.0432 | 0.0440 | 0.0415 | 0.0440 | 0.0440 | 14,000 |
09 Apr 2024 | 0.0433 | 0.0451 | 0.0433 | 0.0451 | 0.0451 | 2,670 |
08 Apr 2024 | 0.0452 | 0.0465 | 0.0400 | 0.0465 | 0.0465 | 25,700 |
05 Apr 2024 | 0.0460 | 0.0505 | 0.0365 | 0.0465 | 0.0465 | 270,400 |
04 Apr 2024 | 0.0410 | 0.0550 | 0.0410 | 0.0450 | 0.0450 | 81,400 |
03 Apr 2024 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 96,435 |
02 Apr 2024 | 0.0370 | 0.0370 | 0.0340 | 0.0355 | 0.0355 | 110,599 |
01 Apr 2024 | 0.0373 | 0.0470 | 0.0330 | 0.0350 | 0.0350 | 35,900 |
28 Mar 2024 | 0.0361 | 0.0361 | 0.0330 | 0.0330 | 0.0330 | 36,250 |
27 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
26 Mar 2024 | 0.0365 | 0.0365 | 0.0300 | 0.0350 | 0.0350 | 95,000 |
25 Mar 2024 | 0.0605 | 0.0605 | 0.0350 | 0.0350 | 0.0350 | 35,500 |
22 Mar 2024 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | 0.0369 | - |
21 Mar 2024 | 0.0388 | 0.0388 | 0.0369 | 0.0369 | 0.0369 | 1,512 |
20 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,000 |
19 Mar 2024 | 0.0370 | 0.0370 | 0.0365 | 0.0369 | 0.0369 | 42,000 |
18 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,000 |
15 Mar 2024 | 0.0364 | 0.0405 | 0.0364 | 0.0405 | 0.0405 | 51,500 |
14 Mar 2024 | 0.0392 | 0.0508 | 0.0392 | 0.0408 | 0.0408 | 175,000 |
13 Mar 2024 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | - |
12 Mar 2024 | 0.0390 | 0.0400 | 0.0371 | 0.0371 | 0.0371 | 111,500 |
11 Mar 2024 | 0.0368 | 0.0408 | 0.0368 | 0.0400 | 0.0400 | 18,304 |
08 Mar 2024 | 0.0368 | 0.0430 | 0.0368 | 0.0412 | 0.0412 | 58,980 |
07 Mar 2024 | 0.0444 | 0.0444 | 0.0300 | 0.0300 | 0.0300 | 7,200 |
06 Mar 2024 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 17,000 |
05 Mar 2024 | 0.0450 | 0.0552 | 0.0380 | 0.0473 | 0.0473 | 147,004 |
04 Mar 2024 | 0.0400 | 0.0500 | 0.0396 | 0.0405 | 0.0405 | 253,320 |
01 Mar 2024 | 0.0375 | 0.0375 | 0.0329 | 0.0329 | 0.0329 | 18,670 |
29 Feb 2024 | 0.0364 | 0.0375 | 0.0364 | 0.0375 | 0.0375 | 44,402 |
28 Feb 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 20,000 |
27 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
26 Feb 2024 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 10,025 |
23 Feb 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 20,000 |
22 Feb 2024 | 0.0334 | 0.0348 | 0.0300 | 0.0300 | 0.0300 | 91,500 |
21 Feb 2024 | 0.0346 | 0.0352 | 0.0300 | 0.0339 | 0.0339 | 56,852 |
20 Feb 2024 | 0.0408 | 0.0408 | 0.0333 | 0.0400 | 0.0400 | 25,754 |
16 Feb 2024 | 0.0335 | 0.0335 | 0.0300 | 0.0335 | 0.0335 | 121,000 |
15 Feb 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 61,323 |
14 Feb 2024 | 0.0369 | 0.0370 | 0.0331 | 0.0335 | 0.0335 | 138,610 |
13 Feb 2024 | 0.0400 | 0.0405 | 0.0400 | 0.0405 | 0.0405 | 32,000 |
12 Feb 2024 | 0.0351 | 0.0375 | 0.0351 | 0.0371 | 0.0371 | 85,000 |
09 Feb 2024 | 0.0409 | 0.0609 | 0.0335 | 0.0413 | 0.0413 | 51,250 |
08 Feb 2024 | 0.0371 | 0.0408 | 0.0371 | 0.0408 | 0.0408 | 76,154 |
07 Feb 2024 | 0.0413 | 0.0467 | 0.0371 | 0.0467 | 0.0467 | 13,618 |
06 Feb 2024 | 0.0413 | 0.0440 | 0.0369 | 0.0440 | 0.0440 | 230,910 |
05 Feb 2024 | 0.0915 | 0.0915 | 0.0424 | 0.0443 | 0.0443 | 18,569 |
02 Feb 2024 | 0.0448 | 0.0448 | 0.0445 | 0.0445 | 0.0445 | 69,200 |
01 Feb 2024 | 0.0448 | 0.0569 | 0.0448 | 0.0490 | 0.0490 | 74,100 |
31 Jan 2024 | 0.0500 | 0.0500 | 0.0425 | 0.0425 | 0.0425 | 103,750 |
30 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,000 |
29 Jan 2024 | 0.0410 | 0.0468 | 0.0410 | 0.0468 | 0.0468 | 11,600 |
26 Jan 2024 | 0.0450 | 0.0456 | 0.0447 | 0.0456 | 0.0456 | 23,611 |
25 Jan 2024 | 0.0480 | 0.0480 | 0.0411 | 0.0450 | 0.0450 | 74,500 |
24 Jan 2024 | 0.0480 | 0.0480 | 0.0449 | 0.0449 | 0.0449 | 22,500 |
23 Jan 2024 | 0.0460 | 0.0479 | 0.0438 | 0.0440 | 0.0440 | 30,000 |
22 Jan 2024 | 0.0442 | 0.0480 | 0.0442 | 0.0480 | 0.0480 | 59,250 |
19 Jan 2024 | 0.0540 | 0.0540 | 0.0447 | 0.0447 | 0.0447 | 208,032 |
18 Jan 2024 | 0.0555 | 0.0555 | 0.0540 | 0.0540 | 0.0540 | 19,000 |
17 Jan 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
16 Jan 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 11,676 |
12 Jan 2024 | 0.0466 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 40,200 |
11 Jan 2024 | 0.0600 | 0.0600 | 0.0444 | 0.0444 | 0.0444 | 157,883 |
10 Jan 2024 | 0.0485 | 0.0495 | 0.0485 | 0.0495 | 0.0495 | 43,000 |
09 Jan 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0485 | 0.0485 | 207,910 |
08 Jan 2024 | 0.0614 | 0.0614 | 0.0448 | 0.0472 | 0.0472 | 162,395 |
05 Jan 2024 | 0.0517 | 0.0523 | 0.0514 | 0.0523 | 0.0523 | 14,500 |
04 Jan 2024 | 0.0700 | 0.0700 | 0.0487 | 0.0548 | 0.0548 | 613,857 |
03 Jan 2024 | 0.0600 | 0.0600 | 0.0525 | 0.0560 | 0.0560 | 330,000 |
02 Jan 2024 | 0.0571 | 0.0675 | 0.0540 | 0.0675 | 0.0675 | 897,369 |
29 Dec 2023 | 0.0600 | 0.0600 | 0.0540 | 0.0573 | 0.0573 | 93,800 |
28 Dec 2023 | 0.0568 | 0.0604 | 0.0531 | 0.0604 | 0.0604 | 65,200 |
27 Dec 2023 | 0.0630 | 0.0633 | 0.0524 | 0.0530 | 0.0530 | 231,267 |
26 Dec 2023 | 0.0633 | 0.0703 | 0.0633 | 0.0633 | 0.0633 | 27,500 |
22 Dec 2023 | 0.0529 | 0.0563 | 0.0499 | 0.0560 | 0.0560 | 214,530 |
21 Dec 2023 | 0.0488 | 0.0570 | 0.0488 | 0.0546 | 0.0546 | 106,197 |
20 Dec 2023 | 0.0524 | 0.0525 | 0.0524 | 0.0525 | 0.0525 | 35,000 |
19 Dec 2023 | 0.0486 | 0.0529 | 0.0454 | 0.0529 | 0.0529 | 264,700 |
18 Dec 2023 | 0.0528 | 0.0533 | 0.0481 | 0.0489 | 0.0489 | 42,950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |