Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0312 | 0.0312 | 0.0280 | 0.0280 | 0.0280 | - |
02 May 2024 | 0.0312 | 0.0332 | 0.0312 | 0.0332 | 0.0332 | - |
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 | - |
26 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
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 | 0.0334 | 0.0334 | 0.0332 | 0.0332 | 0.0332 | - |
22 Apr 2024 | 0.0332 | 0.0334 | 0.0332 | 0.0334 | 0.0334 | - |
19 Apr 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
18 Apr 2024 | 0.0366 | 0.0366 | 0.0332 | 0.0332 | 0.0332 | - |
17 Apr 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
16 Apr 2024 | 0.0366 | 0.0366 | 0.0330 | 0.0332 | 0.0332 | - |
15 Apr 2024 | 0.0332 | 0.0366 | 0.0332 | 0.0366 | 0.0366 | - |
12 Apr 2024 | 0.0330 | 0.0332 | 0.0330 | 0.0332 | 0.0332 | - |
11 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
10 Apr 2024 | 0.0352 | 0.0352 | 0.0314 | 0.0330 | 0.0330 | 6,000 |
09 Apr 2024 | 0.0352 | 0.0352 | 0.0312 | 0.0314 | 0.0314 | 5,000 |
08 Apr 2024 | 0.0352 | 0.0352 | 0.0312 | 0.0314 | 0.0314 | - |
05 Apr 2024 | 0.0312 | 0.0312 | 0.0280 | 0.0280 | 0.0280 | - |
04 Apr 2024 | 0.0312 | 0.0312 | 0.0280 | 0.0280 | 0.0280 | - |
03 Apr 2024 | 0.0352 | 0.0386 | 0.0282 | 0.0282 | 0.0282 | 2,200 |
02 Apr 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
28 Mar 2024 | 0.0352 | 0.0352 | 0.0282 | 0.0282 | 0.0282 | - |
27 Mar 2024 | 0.0330 | 0.0330 | 0.0314 | 0.0314 | 0.0314 | 100,000 |
26 Mar 2024 | 0.0368 | 0.0368 | 0.0298 | 0.0298 | 0.0298 | - |
25 Mar 2024 | 0.0352 | 0.0368 | 0.0352 | 0.0368 | 0.0368 | - |
22 Mar 2024 | 0.0352 | 0.0352 | 0.0314 | 0.0314 | 0.0314 | - |
21 Mar 2024 | 0.0364 | 0.0364 | 0.0314 | 0.0314 | 0.0314 | - |
20 Mar 2024 | 0.0352 | 0.0352 | 0.0314 | 0.0334 | 0.0334 | - |
19 Mar 2024 | 0.0378 | 0.0378 | 0.0314 | 0.0314 | 0.0314 | - |
18 Mar 2024 | 0.0398 | 0.0398 | 0.0318 | 0.0318 | 0.0318 | 15,000 |
15 Mar 2024 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | - |
14 Mar 2024 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 10,000 |
13 Mar 2024 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | - |
12 Mar 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
11 Mar 2024 | 0.0366 | 0.0376 | 0.0348 | 0.0348 | 0.0348 | - |
08 Mar 2024 | 0.0366 | 0.0384 | 0.0346 | 0.0346 | 0.0346 | - |
07 Mar 2024 | 0.0362 | 0.0364 | 0.0362 | 0.0364 | 0.0364 | - |
06 Mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
05 Mar 2024 | 0.0362 | 0.0362 | 0.0314 | 0.0362 | 0.0362 | - |
04 Mar 2024 | 0.0364 | 0.0364 | 0.0326 | 0.0362 | 0.0362 | - |
01 Mar 2024 | 0.0364 | 0.0364 | 0.0352 | 0.0364 | 0.0364 | - |
29 Feb 2024 | 0.0366 | 0.0366 | 0.0364 | 0.0364 | 0.0364 | 15,900 |
28 Feb 2024 | 0.0382 | 0.0382 | 0.0330 | 0.0330 | 0.0330 | 2,000 |
27 Feb 2024 | 0.0300 | 0.0386 | 0.0300 | 0.0384 | 0.0384 | 90,000 |
26 Feb 2024 | 0.0380 | 0.0380 | 0.0368 | 0.0368 | 0.0368 | - |
23 Feb 2024 | 0.0382 | 0.0382 | 0.0316 | 0.0316 | 0.0316 | 3,500 |
22 Feb 2024 | 0.0380 | 0.0382 | 0.0316 | 0.0316 | 0.0316 | - |
21 Feb 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
20 Feb 2024 | 0.0370 | 0.0372 | 0.0316 | 0.0366 | 0.0366 | - |
19 Feb 2024 | 0.0370 | 0.0370 | 0.0368 | 0.0368 | 0.0368 | - |
16 Feb 2024 | 0.0368 | 0.0372 | 0.0362 | 0.0372 | 0.0372 | - |
15 Feb 2024 | 0.0404 | 0.0404 | 0.0400 | 0.0400 | 0.0400 | - |
14 Feb 2024 | 0.0402 | 0.0426 | 0.0402 | 0.0402 | 0.0402 | - |
13 Feb 2024 | 0.0404 | 0.0404 | 0.0402 | 0.0402 | 0.0402 | - |
12 Feb 2024 | 0.0436 | 0.0452 | 0.0388 | 0.0388 | 0.0388 | - |
09 Feb 2024 | 0.0438 | 0.0438 | 0.0436 | 0.0436 | 0.0436 | - |
08 Feb 2024 | 0.0438 | 0.0438 | 0.0436 | 0.0436 | 0.0436 | - |
07 Feb 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
06 Feb 2024 | 0.0438 | 0.0438 | 0.0434 | 0.0434 | 0.0434 | - |
05 Feb 2024 | 0.0434 | 0.0436 | 0.0406 | 0.0436 | 0.0436 | 50,000 |
02 Feb 2024 | 0.0434 | 0.0436 | 0.0422 | 0.0436 | 0.0436 | - |
01 Feb 2024 | 0.0436 | 0.0436 | 0.0434 | 0.0434 | 0.0434 | - |
31 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
30 Jan 2024 | 0.0462 | 0.0490 | 0.0462 | 0.0490 | 0.0490 | 100,000 |
29 Jan 2024 | 0.0434 | 0.0452 | 0.0434 | 0.0452 | 0.0452 | - |
26 Jan 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
25 Jan 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
24 Jan 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 10,000 |
23 Jan 2024 | 0.0432 | 0.0434 | 0.0432 | 0.0432 | 0.0432 | - |
22 Jan 2024 | 0.0404 | 0.0470 | 0.0404 | 0.0432 | 0.0432 | 100,000 |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 25,000 |
18 Jan 2024 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | - |
17 Jan 2024 | 0.0464 | 0.0464 | 0.0462 | 0.0462 | 0.0462 | - |
16 Jan 2024 | 0.0462 | 0.0466 | 0.0462 | 0.0464 | 0.0464 | - |
15 Jan 2024 | 0.0464 | 0.0464 | 0.0462 | 0.0462 | 0.0462 | - |
12 Jan 2024 | 0.0482 | 0.0482 | 0.0464 | 0.0464 | 0.0464 | - |
11 Jan 2024 | 0.0498 | 0.0498 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
10 Jan 2024 | 0.0500 | 0.0500 | 0.0452 | 0.0468 | 0.0468 | - |
09 Jan 2024 | 0.0498 | 0.0500 | 0.0452 | 0.0452 | 0.0452 | - |
08 Jan 2024 | 0.0482 | 0.0482 | 0.0450 | 0.0452 | 0.0452 | - |
05 Jan 2024 | 0.0496 | 0.0496 | 0.0452 | 0.0454 | 0.0454 | - |
04 Jan 2024 | 0.0498 | 0.0498 | 0.0452 | 0.0452 | 0.0452 | - |
03 Jan 2024 | 0.0492 | 0.0498 | 0.0448 | 0.0448 | 0.0448 | - |
02 Jan 2024 | 0.0484 | 0.0484 | 0.0454 | 0.0454 | 0.0454 | - |
29 Dec 2023 | 0.0480 | 0.0482 | 0.0480 | 0.0482 | 0.0482 | - |
28 Dec 2023 | 0.0502 | 0.0502 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
27 Dec 2023 | 0.0490 | 0.0492 | 0.0490 | 0.0492 | 0.0492 | 10,000 |
22 Dec 2023 | 0.0506 | 0.0506 | 0.0492 | 0.0502 | 0.0502 | 5,000 |
21 Dec 2023 | 0.0506 | 0.0526 | 0.0506 | 0.0526 | 0.0526 | 5,000 |
20 Dec 2023 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
19 Dec 2023 | 0.0526 | 0.0528 | 0.0504 | 0.0528 | 0.0528 | 17,000 |
18 Dec 2023 | 0.0504 | 0.0504 | 0.0482 | 0.0504 | 0.0504 | 4,000 |
15 Dec 2023 | 0.0504 | 0.0504 | 0.0502 | 0.0502 | 0.0502 | - |
14 Dec 2023 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
13 Dec 2023 | 0.0482 | 0.0526 | 0.0452 | 0.0452 | 0.0452 | 35,000 |
12 Dec 2023 | 0.0510 | 0.0536 | 0.0430 | 0.0444 | 0.0444 | 45,520 |
11 Dec 2023 | 0.0556 | 0.0556 | 0.0514 | 0.0540 | 0.0540 | 37,500 |
08 Dec 2023 | 0.0502 | 0.0548 | 0.0488 | 0.0488 | 0.0488 | 20,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |