Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 312,633 |
26 Jun 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 313,317 |
25 Jun 2024 | 0.0440 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 67,536 |
24 Jun 2024 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 5,001 |
21 Jun 2024 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 139,898 |
20 Jun 2024 | 0.0390 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 455,803 |
19 Jun 2024 | 0.0360 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 1,061,277 |
18 Jun 2024 | 0.0430 | 0.0430 | 0.0360 | 0.0360 | 0.0360 | 839,504 |
17 Jun 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 52,869 |
14 Jun 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 160,000 |
13 Jun 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 287,866 |
12 Jun 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 9,200 |
11 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 120,338 |
07 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
06 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 200,000 |
05 Jun 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 103,909 |
04 Jun 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 256,622 |
03 Jun 2024 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 426,607 |
31 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 35,000 |
30 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
29 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 127,399 |
28 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 44,580 |
27 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
24 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 88,000 |
23 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
22 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 7,419 |
21 May 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 2,181,879 |
20 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
17 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 22,355 |
16 May 2024 | 0.0520 | 0.0520 | 0.0505 | 0.0520 | 0.0520 | 264,428 |
15 May 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 67,497 |
14 May 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
13 May 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 265,597 |
10 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
09 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
08 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
07 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 May 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 190,599 |
03 May 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 292,292 |
02 May 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 606,730 |
01 May 2024 | 0.0480 | 0.0570 | 0.0480 | 0.0550 | 0.0550 | 1,268,982 |
30 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
26 Apr 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 38,904 |
24 Apr 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 11,629 |
23 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 57,845 |
22 Apr 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 366,757 |
19 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
18 Apr 2024 | 0.0460 | 0.0460 | 0.0400 | 0.0420 | 0.0420 | 232,345 |
17 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 39,945 |
16 Apr 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 143,289 |
15 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 42,000 |
12 Apr 2024 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 128,310 |
11 Apr 2024 | 0.0450 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 125,000 |
10 Apr 2024 | 0.0430 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 194,250 |
09 Apr 2024 | 0.0480 | 0.0480 | 0.0400 | 0.0430 | 0.0430 | 205,526 |
08 Apr 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 317,863 |
05 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 4,671 |
04 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 41,829 |
03 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
02 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
28 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 55,351 |
27 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
26 Mar 2024 | 0.0640 | 0.0680 | 0.0600 | 0.0680 | 0.0680 | 282,733 |
25 Mar 2024 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 80,957 |
22 Mar 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 58,452 |
21 Mar 2024 | 0.0690 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 33,768 |
20 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
19 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
18 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 15,045 |
15 Mar 2024 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 252,035 |
14 Mar 2024 | 0.0740 | 0.0780 | 0.0740 | 0.0780 | 0.0780 | 28,434 |
13 Mar 2024 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 5,404 |
12 Mar 2024 | 0.0800 | 0.0800 | 0.0730 | 0.0780 | 0.0780 | 109,012 |
11 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,486 |
08 Mar 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 32,450 |
07 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 23,529 |
06 Mar 2024 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 5,802 |
05 Mar 2024 | 0.0890 | 0.0890 | 0.0850 | 0.0850 | 0.0850 | 12,390 |
04 Mar 2024 | 0.0880 | 0.0880 | 0.0870 | 0.0870 | 0.0870 | 15,000 |
01 Mar 2024 | 0.0930 | 0.0930 | 0.0850 | 0.0850 | 0.0850 | 130,886 |
29 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 8,000 |
28 Feb 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 60,000 |
27 Feb 2024 | 0.0810 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 152,271 |
26 Feb 2024 | 0.0760 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 234,508 |
23 Feb 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 50,000 |
22 Feb 2024 | 0.0720 | 0.0770 | 0.0700 | 0.0740 | 0.0740 | 181,819 |
21 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
20 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 6,000 |
19 Feb 2024 | 0.0730 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 71,291 |
16 Feb 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 114,396 |
15 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
14 Feb 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
13 Feb 2024 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 29,000 |
12 Feb 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
09 Feb 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 42,055 |
08 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 34,071 |
07 Feb 2024 | 0.0690 | 0.0740 | 0.0690 | 0.0710 | 0.0710 | 200,319 |
06 Feb 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 73,093 |
05 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |