Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0092 | 0.0140 | 0.0090 | 0.0092 | 0.0092 | - |
25 Apr 2024 | 0.0102 | 0.0114 | 0.0098 | 0.0098 | 0.0098 | - |
24 Apr 2024 | 0.0112 | 0.0120 | 0.0112 | 0.0112 | 0.0112 | - |
23 Apr 2024 | 0.0126 | 0.0134 | 0.0122 | 0.0122 | 0.0122 | - |
22 Apr 2024 | 0.0126 | 0.0142 | 0.0126 | 0.0136 | 0.0136 | - |
19 Apr 2024 | 0.0120 | 0.0134 | 0.0120 | 0.0134 | 0.0134 | - |
18 Apr 2024 | 0.0128 | 0.0140 | 0.0128 | 0.0138 | 0.0138 | - |
17 Apr 2024 | 0.0138 | 0.0164 | 0.0138 | 0.0152 | 0.0152 | - |
16 Apr 2024 | 0.0144 | 0.0150 | 0.0142 | 0.0150 | 0.0150 | - |
15 Apr 2024 | 0.0144 | 0.0160 | 0.0144 | 0.0158 | 0.0158 | - |
12 Apr 2024 | 0.0164 | 0.0182 | 0.0164 | 0.0168 | 0.0168 | - |
11 Apr 2024 | 0.0152 | 0.0178 | 0.0152 | 0.0178 | 0.0178 | - |
10 Apr 2024 | 0.0168 | 0.0182 | 0.0168 | 0.0178 | 0.0178 | - |
09 Apr 2024 | 0.0176 | 0.0200 | 0.0176 | 0.0188 | 0.0188 | - |
08 Apr 2024 | 0.0184 | 0.0204 | 0.0184 | 0.0196 | 0.0196 | - |
05 Apr 2024 | 0.0220 | 0.0350 | 0.0200 | 0.0350 | 0.0350 | - |
04 Apr 2024 | 0.0232 | 0.0234 | 0.0232 | 0.0234 | 0.0234 | - |
03 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
02 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
28 Mar 2024 | 0.5725 | 0.8640 | 0.5600 | 0.5600 | 0.5600 | 2,000 |
27 Mar 2024 | 0.3118 | 0.3118 | 0.3118 | 0.3118 | 0.3118 | - |
26 Mar 2024 | 0.2240 | 0.2888 | 0.2240 | 0.2888 | 0.2888 | - |
25 Mar 2024 | 0.2300 | 0.2450 | 0.2186 | 0.2450 | 0.2450 | - |
22 Mar 2024 | 0.2560 | 0.2560 | 0.2458 | 0.2502 | 0.2502 | - |
21 Mar 2024 | 0.2080 | 0.2692 | 0.2080 | 0.2618 | 0.2618 | - |
20 Mar 2024 | 0.2240 | 0.2538 | 0.2240 | 0.2292 | 0.2292 | - |
19 Mar 2024 | 0.2176 | 0.2274 | 0.2176 | 0.2274 | 0.2274 | - |
18 Mar 2024 | 0.3500 | 0.3500 | 0.3372 | 0.3372 | 0.3372 | 4,000 |
15 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
14 Mar 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
13 Mar 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
12 Mar 2024 | 0.0509 | 0.0509 | 0.0326 | 0.0326 | 0.0326 | - |
11 Mar 2024 | 0.0546 | 0.0611 | 0.0541 | 0.0611 | 0.0611 | - |
08 Mar 2024 | 0.0455 | 0.0596 | 0.0455 | 0.0596 | 0.0596 | - |
07 Mar 2024 | 0.0564 | 0.0564 | 0.0448 | 0.0454 | 0.0454 | - |
06 Mar 2024 | 0.0629 | 0.0629 | 0.0568 | 0.0568 | 0.0568 | - |
05 Mar 2024 | 1.0000 | 1.2230 | 1.0000 | 1.2230 | 1.2230 | - |
04 Mar 2024 | 1.0340 | 1.0340 | 0.7790 | 1.0070 | 1.0070 | 970 |
01 Mar 2024 | 0.4510 | 1.0830 | 0.4510 | 1.0830 | 1.0830 | 30 |
29 Feb 2024 | 0.4510 | 0.4768 | 0.4510 | 0.4760 | 0.4760 | - |
28 Feb 2024 | 0.4550 | 0.4756 | 0.4550 | 0.4716 | 0.4716 | - |
27 Feb 2024 | 0.4452 | 0.4846 | 0.4452 | 0.4846 | 0.4846 | - |
26 Feb 2024 | 0.4400 | 0.4702 | 0.4400 | 0.4702 | 0.4702 | - |
23 Feb 2024 | 0.4520 | 0.4792 | 0.4520 | 0.4660 | 0.4660 | - |
22 Feb 2024 | 0.4810 | 0.5005 | 0.4776 | 0.4800 | 0.4800 | - |
21 Feb 2024 | 0.4900 | 0.5130 | 0.4900 | 0.5090 | 0.5090 | - |
20 Feb 2024 | 0.4780 | 0.5130 | 0.4780 | 0.5130 | 0.5130 | - |
19 Feb 2024 | 0.4600 | 0.5105 | 0.4600 | 0.4928 | 0.4928 | - |
16 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
15 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
14 Feb 2024 | 0.5260 | 0.5470 | 0.5260 | 0.5430 | 0.5430 | - |
13 Feb 2024 | 0.5200 | 0.5415 | 0.5200 | 0.5415 | 0.5415 | - |
12 Feb 2024 | 0.4960 | 0.6055 | 0.4960 | 0.6055 | 0.6055 | 2,000 |
09 Feb 2024 | 0.5150 | 0.5365 | 0.5035 | 0.5035 | 0.5035 | - |
08 Feb 2024 | 0.5210 | 0.5430 | 0.5210 | 0.5385 | 0.5385 | - |
07 Feb 2024 | 0.5405 | 0.5605 | 0.5370 | 0.5370 | 0.5370 | - |
06 Feb 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 400 |
05 Feb 2024 | 0.5340 | 0.5700 | 0.5340 | 0.5510 | 0.5510 | - |
02 Feb 2024 | 0.5300 | 0.5520 | 0.5300 | 0.5520 | 0.5520 | - |
01 Feb 2024 | 0.5260 | 0.5900 | 0.4900 | 0.4904 | 0.4904 | 600 |
31 Jan 2024 | 0.6000 | 0.7245 | 0.5340 | 0.5340 | 0.5340 | 1,164 |
30 Jan 2024 | 0.8600 | 0.8600 | 0.7140 | 0.7180 | 0.7180 | 470 |
29 Jan 2024 | 0.5320 | 0.8500 | 0.5320 | 0.8500 | 0.8500 | 23,500 |
26 Jan 2024 | 0.5345 | 0.5345 | 0.5320 | 0.5320 | 0.5320 | - |
25 Jan 2024 | 0.5355 | 0.5360 | 0.5320 | 0.5330 | 0.5330 | - |
24 Jan 2024 | 0.5420 | 0.5420 | 0.5325 | 0.5325 | 0.5325 | - |
23 Jan 2024 | 0.5415 | 0.5415 | 0.5355 | 0.5405 | 0.5405 | - |
22 Jan 2024 | 0.6300 | 0.6300 | 0.5225 | 0.5395 | 0.5395 | 336 |
19 Jan 2024 | 0.5225 | 0.5510 | 0.4768 | 0.5510 | 0.5510 | - |
18 Jan 2024 | 0.7145 | 0.7265 | 0.4844 | 0.4968 | 0.4968 | - |
17 Jan 2024 | 0.4000 | 0.5510 | 0.4000 | 0.5510 | 0.5510 | - |
16 Jan 2024 | 0.3002 | 0.3704 | 0.2978 | 0.3704 | 0.3704 | - |
15 Jan 2024 | 0.2968 | 0.2968 | 0.2958 | 0.2960 | 0.2960 | - |
12 Jan 2024 | 0.3306 | 0.3306 | 0.3134 | 0.3134 | 0.3134 | - |
11 Jan 2024 | 0.3306 | 0.3306 | 0.3202 | 0.3254 | 0.3254 | - |
10 Jan 2024 | 0.3130 | 0.3556 | 0.3040 | 0.3254 | 0.3254 | - |
09 Jan 2024 | 0.2954 | 0.3020 | 0.2918 | 0.3016 | 0.3016 | - |
08 Jan 2024 | 0.3030 | 0.3030 | 0.2920 | 0.2948 | 0.2948 | - |
05 Jan 2024 | 0.2878 | 0.2928 | 0.2878 | 0.2928 | 0.2928 | - |
04 Jan 2024 | 0.2800 | 0.2944 | 0.2800 | 0.2852 | 0.2852 | - |
03 Jan 2024 | 0.3210 | 0.3420 | 0.3210 | 0.3420 | 0.3420 | - |
02 Jan 2024 | 0.3096 | 0.3162 | 0.3000 | 0.3162 | 0.3162 | - |
29 Dec 2023 | 0.3096 | 0.3098 | 0.3096 | 0.3098 | 0.3098 | - |
28 Dec 2023 | 0.3094 | 0.3164 | 0.3090 | 0.3090 | 0.3090 | - |
27 Dec 2023 | 0.3134 | 0.3228 | 0.3088 | 0.3228 | 0.3228 | - |
22 Dec 2023 | 0.3058 | 0.3110 | 0.3058 | 0.3102 | 0.3102 | - |
21 Dec 2023 | 0.3220 | 0.3220 | 0.3050 | 0.3050 | 0.3050 | - |
20 Dec 2023 | 0.3154 | 0.3222 | 0.3154 | 0.3222 | 0.3222 | - |
19 Dec 2023 | 0.3248 | 0.3248 | 0.3048 | 0.3154 | 0.3154 | - |
18 Dec 2023 | 0.2862 | 0.3166 | 0.2862 | 0.3166 | 0.3166 | - |
15 Dec 2023 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
14 Dec 2023 | 0.3002 | 0.3002 | 0.2940 | 0.2940 | 0.2940 | - |
13 Dec 2023 | 0.3268 | 0.3272 | 0.3078 | 0.3078 | 0.3078 | - |
12 Dec 2023 | 0.3040 | 0.3242 | 0.3040 | 0.3242 | 0.3242 | - |
11 Dec 2023 | 0.3600 | 0.3600 | 0.3420 | 0.3524 | 0.3524 | - |
08 Dec 2023 | 0.3700 | 0.3700 | 0.3534 | 0.3600 | 0.3600 | - |
07 Dec 2023 | 0.3610 | 0.4138 | 0.3472 | 0.3536 | 0.3536 | 500 |
06 Dec 2023 | 0.3324 | 0.3704 | 0.3324 | 0.3618 | 0.3618 | - |
05 Dec 2023 | 0.3514 | 0.3514 | 0.3136 | 0.3382 | 0.3382 | - |
04 Dec 2023 | 0.3514 | 0.3514 | 0.3440 | 0.3440 | 0.3440 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |