Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 60,000 |
17 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
16 Sept 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
13 Sept 2024 | 0.0220 | 0.0256 | 0.0220 | 0.0248 | 0.0248 | 60,000 |
12 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
11 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
10 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
09 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
06 Sept 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
05 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,000 |
04 Sept 2024 | 0.0220 | 0.0246 | 0.0220 | 0.0246 | 0.0246 | 70,000 |
03 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
02 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
30 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 Aug 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
28 Aug 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
27 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
26 Aug 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 20,000 |
23 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
22 Aug 2024 | 0.0230 | 0.0232 | 0.0230 | 0.0232 | 0.0232 | 50,000 |
21 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
20 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
19 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
16 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
15 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
14 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
13 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
12 Aug 2024 | 0.0234 | 0.0260 | 0.0234 | 0.0260 | 0.0260 | 5,000 |
09 Aug 2024 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | - |
08 Aug 2024 | 0.0226 | 0.0270 | 0.0226 | 0.0270 | 0.0270 | 200,000 |
07 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
06 Aug 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
05 Aug 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
02 Aug 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
01 Aug 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
31 July 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
30 July 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
29 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 July 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
25 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 July 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
23 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
22 July 2024 | 0.0304 | 0.0366 | 0.0304 | 0.0366 | 0.0366 | 7,000 |
19 July 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 15,000 |
18 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 July 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
16 July 2024 | 0.0302 | 0.0308 | 0.0302 | 0.0308 | 0.0308 | 9,900 |
15 July 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
12 July 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
11 July 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
10 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
09 July 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
08 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
05 July 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
04 July 2024 | 0.0304 | 0.0330 | 0.0304 | 0.0330 | 0.0330 | 232,936 |
03 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
02 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
01 July 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
28 June 2024 | 0.0290 | 0.0338 | 0.0290 | 0.0338 | 0.0338 | 4,500 |
27 June 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
26 June 2024 | 0.0298 | 0.0344 | 0.0298 | 0.0298 | 0.0298 | 75,100 |
25 June 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
24 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
21 June 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
20 June 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
19 June 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
18 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
17 June 2024 | 0.0320 | 0.0372 | 0.0320 | 0.0372 | 0.0372 | 2,500 |
14 June 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
13 June 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
12 June 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
11 June 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
10 June 2024 | 0.0320 | 0.0346 | 0.0320 | 0.0346 | 0.0346 | 27,500 |
07 June 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
06 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 June 2024 | 0.0310 | 0.0356 | 0.0310 | 0.0356 | 0.0356 | 4,500 |
04 June 2024 | 0.0318 | 0.0366 | 0.0318 | 0.0366 | 0.0366 | 90,500 |
03 June 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
31 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
30 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
29 May 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
28 May 2024 | 0.0340 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 77,200 |
27 May 2024 | 0.0354 | 0.0400 | 0.0354 | 0.0400 | 0.0400 | 73,000 |
24 May 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
23 May 2024 | 0.0354 | 0.0390 | 0.0354 | 0.0390 | 0.0390 | 30,000 |
22 May 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
21 May 2024 | 0.0350 | 0.0402 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
20 May 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
17 May 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
16 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
15 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
14 May 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
13 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
10 May 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
09 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 May 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
07 May 2024 | 0.0360 | 0.0400 | 0.0356 | 0.0400 | 0.0400 | 35,000 |
06 May 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 10,000 |
03 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
02 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |