Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0220 | 0.0253 | 0.0214 | 0.0216 | 0.0216 | - |
02 May 2024 | 0.0179 | 0.0220 | 0.0179 | 0.0198 | 0.0198 | - |
30 Apr 2024 | 0.0161 | 0.0218 | 0.0161 | 0.0212 | 0.0212 | - |
29 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,000 |
26 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
25 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
24 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
23 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
22 Apr 2024 | 0.0330 | 0.0331 | 0.0330 | 0.0331 | 0.0331 | - |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
18 Apr 2024 | 0.0400 | 0.0400 | 0.0359 | 0.0359 | 0.0359 | - |
17 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 Apr 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 10,000 |
15 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
10 Apr 2024 | 0.0400 | 0.0441 | 0.0400 | 0.0401 | 0.0401 | - |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Apr 2024 | 0.0412 | 0.0412 | 0.0405 | 0.0405 | 0.0405 | - |
04 Apr 2024 | 0.0409 | 0.0409 | 0.0403 | 0.0403 | 0.0403 | - |
03 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
02 Apr 2024 | 0.0405 | 0.0411 | 0.0404 | 0.0411 | 0.0411 | - |
28 Mar 2024 | 0.0410 | 0.0433 | 0.0410 | 0.0433 | 0.0433 | - |
27 Mar 2024 | 0.0419 | 0.0421 | 0.0406 | 0.0409 | 0.0409 | - |
26 Mar 2024 | 0.0414 | 0.0414 | 0.0404 | 0.0404 | 0.0404 | - |
25 Mar 2024 | 0.0430 | 0.0430 | 0.0414 | 0.0414 | 0.0414 | - |
22 Mar 2024 | 0.0420 | 0.0424 | 0.0420 | 0.0424 | 0.0424 | - |
21 Mar 2024 | 0.0600 | 0.0600 | 0.0595 | 0.0595 | 0.0595 | 3,846 |
20 Mar 2024 | 0.0600 | 0.0600 | 0.0589 | 0.0589 | 0.0589 | - |
19 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
18 Mar 2024 | 0.0600 | 0.0667 | 0.0600 | 0.0667 | 0.0667 | 747 |
15 Mar 2024 | 0.0630 | 0.0630 | 0.0628 | 0.0628 | 0.0628 | 5,000 |
14 Mar 2024 | 0.0520 | 0.0630 | 0.0520 | 0.0630 | 0.0630 | - |
13 Mar 2024 | 0.0595 | 0.0710 | 0.0595 | 0.0710 | 0.0710 | 10,000 |
12 Mar 2024 | 0.0613 | 0.0644 | 0.0613 | 0.0622 | 0.0622 | - |
11 Mar 2024 | 0.0678 | 0.0725 | 0.0678 | 0.0725 | 0.0725 | - |
08 Mar 2024 | 0.0691 | 0.0724 | 0.0678 | 0.0713 | 0.0713 | - |
07 Mar 2024 | 0.0800 | 0.0800 | 0.0722 | 0.0726 | 0.0726 | - |
06 Mar 2024 | 0.0800 | 0.0800 | 0.0736 | 0.0736 | 0.0736 | - |
05 Mar 2024 | 0.0800 | 0.0828 | 0.0726 | 0.0740 | 0.0740 | - |
04 Mar 2024 | 0.0800 | 0.0869 | 0.0800 | 0.0809 | 0.0809 | - |
01 Mar 2024 | 0.0836 | 0.0921 | 0.0812 | 0.0831 | 0.0831 | - |
29 Feb 2024 | 0.0867 | 0.0921 | 0.0833 | 0.0876 | 0.0876 | - |
28 Feb 2024 | 0.0818 | 0.0950 | 0.0818 | 0.0908 | 0.0908 | - |
27 Feb 2024 | 0.1710 | 0.1710 | 0.0831 | 0.0831 | 0.0831 | - |
26 Feb 2024 | 0.1546 | 0.1546 | 0.1546 | 0.1546 | 0.1546 | - |
23 Feb 2024 | 0.3985 | 0.3985 | 0.2485 | 0.2485 | 0.2485 | 1,500 |
22 Feb 2024 | 0.1658 | 0.6000 | 0.1658 | 0.6000 | 0.6000 | - |
21 Feb 2024 | 0.0423 | 0.0717 | 0.0423 | 0.0717 | 0.0717 | - |
20 Feb 2024 | 0.0355 | 0.0503 | 0.0355 | 0.0503 | 0.0503 | - |
19 Feb 2024 | 0.0320 | 0.0431 | 0.0320 | 0.0431 | 0.0431 | - |
16 Feb 2024 | 0.0300 | 0.0323 | 0.0300 | 0.0323 | 0.0323 | - |
15 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
14 Feb 2024 | 0.0336 | 0.0350 | 0.0331 | 0.0331 | 0.0331 | - |
13 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
12 Feb 2024 | 0.0380 | 0.0440 | 0.0354 | 0.0357 | 0.0357 | - |
09 Feb 2024 | 0.0416 | 0.0429 | 0.0406 | 0.0408 | 0.0408 | - |
08 Feb 2024 | 0.0424 | 0.0450 | 0.0424 | 0.0432 | 0.0432 | - |
07 Feb 2024 | 0.0331 | 0.0461 | 0.0331 | 0.0457 | 0.0457 | - |
06 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
05 Feb 2024 | 0.0455 | 0.0488 | 0.0455 | 0.0479 | 0.0479 | 6,500 |
02 Feb 2024 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | - |
01 Feb 2024 | 0.0452 | 0.0484 | 0.0452 | 0.0477 | 0.0477 | - |
31 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
30 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
29 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
26 Jan 2024 | 0.0550 | 0.0552 | 0.0550 | 0.0552 | 0.0552 | - |
25 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
24 Jan 2024 | 0.0550 | 0.0561 | 0.0550 | 0.0551 | 0.0551 | - |
23 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
22 Jan 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0553 | 0.0553 | - |
19 Jan 2024 | 0.0550 | 0.0562 | 0.0550 | 0.0551 | 0.0551 | - |
18 Jan 2024 | 0.0519 | 0.0551 | 0.0519 | 0.0550 | 0.0550 | - |
17 Jan 2024 | 0.0521 | 0.0550 | 0.0521 | 0.0540 | 0.0540 | - |
16 Jan 2024 | 0.0541 | 0.0570 | 0.0541 | 0.0570 | 0.0570 | - |
15 Jan 2024 | 0.0580 | 0.0596 | 0.0580 | 0.0596 | 0.0596 | - |
12 Jan 2024 | 0.0427 | 0.0948 | 0.0427 | 0.0562 | 0.0562 | 6,600 |
11 Jan 2024 | 0.0430 | 0.0551 | 0.0430 | 0.0528 | 0.0528 | - |
10 Jan 2024 | 0.0421 | 0.0541 | 0.0421 | 0.0531 | 0.0531 | - |
09 Jan 2024 | 0.0408 | 0.0537 | 0.0408 | 0.0521 | 0.0521 | - |
08 Jan 2024 | 0.0442 | 0.0577 | 0.0442 | 0.0505 | 0.0505 | - |
05 Jan 2024 | 0.0452 | 0.0561 | 0.0452 | 0.0541 | 0.0541 | - |
04 Jan 2024 | 0.0451 | 0.0569 | 0.0451 | 0.0550 | 0.0550 | - |
03 Jan 2024 | 0.0481 | 0.0600 | 0.0481 | 0.0567 | 0.0567 | - |
02 Jan 2024 | 0.0480 | 0.0632 | 0.0480 | 0.0575 | 0.0575 | - |
29 Dec 2023 | 0.0503 | 0.0606 | 0.0503 | 0.0606 | 0.0606 | - |
28 Dec 2023 | 0.0520 | 0.0621 | 0.0520 | 0.0620 | 0.0620 | - |
27 Dec 2023 | 0.0500 | 0.0667 | 0.0500 | 0.0622 | 0.0622 | - |
22 Dec 2023 | 0.0552 | 0.0700 | 0.0552 | 0.0595 | 0.0595 | - |
21 Dec 2023 | 0.0500 | 0.0693 | 0.0500 | 0.0693 | 0.0693 | - |
20 Dec 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0597 | 0.0597 | - |
19 Dec 2023 | 0.0500 | 0.0654 | 0.0500 | 0.0654 | 0.0654 | - |
18 Dec 2023 | 0.0599 | 0.0730 | 0.0599 | 0.0645 | 0.0645 | - |
15 Dec 2023 | 0.0566 | 0.0710 | 0.0566 | 0.0672 | 0.0672 | - |
14 Dec 2023 | 0.0456 | 0.0691 | 0.0456 | 0.0691 | 0.0691 | - |
13 Dec 2023 | 0.0480 | 0.0637 | 0.0480 | 0.0625 | 0.0625 | - |
12 Dec 2023 | 0.0580 | 0.0675 | 0.0580 | 0.0631 | 0.0631 | - |
11 Dec 2023 | 0.0543 | 0.0719 | 0.0543 | 0.0699 | 0.0699 | - |
08 Dec 2023 | 0.0604 | 0.0683 | 0.0604 | 0.0643 | 0.0643 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |