Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.0187 | 0.0187 | 0.0183 | 0.0183 | 0.0183 | - |
28 May 2024 | 0.0174 | 0.0176 | 0.0079 | 0.0079 | 0.0079 | 57,200 |
27 May 2024 | 0.0177 | 0.0184 | 0.0177 | 0.0184 | 0.0184 | - |
24 May 2024 | 0.0176 | 0.0176 | 0.0173 | 0.0173 | 0.0173 | - |
23 May 2024 | 0.0179 | 0.0179 | 0.0174 | 0.0174 | 0.0174 | - |
22 May 2024 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | - |
21 May 2024 | 0.0174 | 0.0174 | 0.0171 | 0.0172 | 0.0172 | - |
20 May 2024 | 0.0193 | 0.0207 | 0.0193 | 0.0207 | 0.0207 | - |
17 May 2024 | 0.0173 | 0.0197 | 0.0173 | 0.0193 | 0.0193 | - |
16 May 2024 | 0.0147 | 0.0429 | 0.0143 | 0.0429 | 0.0429 | - |
15 May 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
14 May 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
13 May 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | - |
10 May 2024 | 0.0105 | 0.0441 | 0.0105 | 0.0441 | 0.0441 | 40,000 |
09 May 2024 | 0.0118 | 0.0119 | 0.0118 | 0.0119 | 0.0119 | - |
08 May 2024 | 0.0119 | 0.0119 | 0.0104 | 0.0105 | 0.0105 | - |
07 May 2024 | 0.0119 | 0.0121 | 0.0117 | 0.0117 | 0.0117 | - |
06 May 2024 | 0.0113 | 0.0117 | 0.0104 | 0.0117 | 0.0117 | - |
03 May 2024 | 0.0116 | 0.0156 | 0.0116 | 0.0155 | 0.0155 | - |
02 May 2024 | 0.0102 | 0.0372 | 0.0102 | 0.0372 | 0.0372 | 5,000 |
30 Apr 2024 | 0.0107 | 0.0107 | 0.0101 | 0.0101 | 0.0101 | - |
29 Apr 2024 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
26 Apr 2024 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
25 Apr 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
24 Apr 2024 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.0014 | - |
23 Apr 2024 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | - |
22 Apr 2024 | 0.0016 | 0.0344 | 0.0016 | 0.0344 | 0.0344 | - |
19 Apr 2024 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | 0.0012 | - |
18 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
17 Apr 2024 | 0.0014 | 0.0014 | 0.0001 | 0.0001 | 0.0001 | - |
16 Apr 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
15 Apr 2024 | 0.0029 | 0.0102 | 0.0029 | 0.0102 | 0.0102 | - |
12 Apr 2024 | 0.0023 | 0.0103 | 0.0023 | 0.0103 | 0.0103 | - |
11 Apr 2024 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | - |
10 Apr 2024 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
09 Apr 2024 | 0.0039 | 0.0043 | 0.0039 | 0.0043 | 0.0043 | - |
08 Apr 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
05 Apr 2024 | 0.0050 | 0.0057 | 0.0050 | 0.0057 | 0.0057 | - |
04 Apr 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
03 Apr 2024 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
02 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
28 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
27 Mar 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
26 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
25 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Mar 2024 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | - |
21 Mar 2024 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
20 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
19 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
18 Mar 2024 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
15 Mar 2024 | 0.0076 | 0.0080 | 0.0076 | 0.0080 | 0.0080 | - |
14 Mar 2024 | 0.0096 | 0.0102 | 0.0096 | 0.0102 | 0.0102 | - |
13 Mar 2024 | 0.0100 | 0.0103 | 0.0100 | 0.0103 | 0.0103 | - |
12 Mar 2024 | 0.0098 | 0.0108 | 0.0098 | 0.0108 | 0.0108 | - |
11 Mar 2024 | 0.0100 | 0.0390 | 0.0100 | 0.0390 | 0.0390 | 12,543 |
08 Mar 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
07 Mar 2024 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
06 Mar 2024 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | 0.0116 | - |
05 Mar 2024 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | 0.0126 | - |
04 Mar 2024 | 0.0151 | 0.0151 | 0.0144 | 0.0144 | 0.0144 | - |
01 Mar 2024 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
29 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
28 Feb 2024 | 0.0144 | 0.0465 | 0.0141 | 0.0465 | 0.0465 | 10,000 |
27 Feb 2024 | 0.0142 | 0.0142 | 0.0140 | 0.0140 | 0.0140 | - |
26 Feb 2024 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | 0.0136 | - |
23 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
22 Feb 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
21 Feb 2024 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | - |
20 Feb 2024 | 0.0124 | 0.0413 | 0.0124 | 0.0413 | 0.0413 | - |
19 Feb 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
16 Feb 2024 | 0.0156 | 0.0436 | 0.0156 | 0.0436 | 0.0436 | - |
15 Feb 2024 | 0.0211 | 0.0211 | 0.0157 | 0.0163 | 0.0163 | - |
14 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
13 Feb 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
12 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
09 Feb 2024 | 0.0192 | 0.0538 | 0.0192 | 0.0538 | 0.0538 | - |
08 Feb 2024 | 0.0172 | 0.0188 | 0.0172 | 0.0188 | 0.0188 | - |
07 Feb 2024 | 0.0203 | 0.0208 | 0.0203 | 0.0208 | 0.0208 | - |
06 Feb 2024 | 0.0192 | 0.0198 | 0.0190 | 0.0198 | 0.0198 | - |
05 Feb 2024 | 0.0194 | 0.0206 | 0.0194 | 0.0206 | 0.0206 | - |
02 Feb 2024 | 0.0198 | 0.0209 | 0.0198 | 0.0202 | 0.0202 | - |
01 Feb 2024 | 0.0200 | 0.0211 | 0.0200 | 0.0211 | 0.0211 | - |
31 Jan 2024 | 0.0201 | 0.0207 | 0.0201 | 0.0204 | 0.0204 | - |
30 Jan 2024 | 0.0201 | 0.0205 | 0.0201 | 0.0205 | 0.0205 | - |
29 Jan 2024 | 0.0214 | 0.0217 | 0.0214 | 0.0216 | 0.0216 | - |
26 Jan 2024 | 0.0224 | 0.0225 | 0.0224 | 0.0225 | 0.0225 | - |
25 Jan 2024 | 0.0234 | 0.0234 | 0.0228 | 0.0228 | 0.0228 | - |
24 Jan 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
23 Jan 2024 | 0.0213 | 0.0554 | 0.0213 | 0.0520 | 0.0520 | 10,000 |
22 Jan 2024 | 0.0202 | 0.0219 | 0.0202 | 0.0214 | 0.0214 | - |
19 Jan 2024 | 0.0207 | 0.0218 | 0.0207 | 0.0213 | 0.0213 | - |
18 Jan 2024 | 0.0210 | 0.0221 | 0.0210 | 0.0221 | 0.0221 | - |
17 Jan 2024 | 0.0228 | 0.0235 | 0.0219 | 0.0219 | 0.0219 | - |
16 Jan 2024 | 0.0221 | 0.0227 | 0.0221 | 0.0227 | 0.0227 | - |
15 Jan 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | - |
12 Jan 2024 | 0.0240 | 0.0247 | 0.0236 | 0.0246 | 0.0246 | - |
11 Jan 2024 | 0.0254 | 0.0258 | 0.0252 | 0.0257 | 0.0257 | - |
10 Jan 2024 | 0.0248 | 0.0269 | 0.0248 | 0.0269 | 0.0269 | - |
09 Jan 2024 | 0.0249 | 0.0254 | 0.0249 | 0.0251 | 0.0251 | - |
08 Jan 2024 | 0.0248 | 0.0256 | 0.0245 | 0.0251 | 0.0251 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |