Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 278,603 |
18 Apr 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0374 | 0.0374 | 278,603 |
17 Apr 2024 | 0.0370 | 0.0412 | 0.0370 | 0.0412 | 0.0412 | 20,000 |
16 Apr 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
15 Apr 2024 | 0.0400 | 0.0446 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
12 Apr 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
11 Apr 2024 | 0.0392 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 24,700 |
10 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
09 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 200,000 |
08 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
05 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
04 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
03 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
02 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
28 Mar 2024 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 0.0398 | 33,840 |
27 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
26 Mar 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
25 Mar 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
22 Mar 2024 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
21 Mar 2024 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | 0.0404 | - |
20 Mar 2024 | 0.0413 | 0.0452 | 0.0413 | 0.0452 | 0.0452 | 15,000 |
19 Mar 2024 | 0.0412 | 0.0413 | 0.0412 | 0.0413 | 0.0413 | 30 |
18 Mar 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
15 Mar 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | - |
14 Mar 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
13 Mar 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
12 Mar 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
11 Mar 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
08 Mar 2024 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | 0.0434 | - |
07 Mar 2024 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | 0.0427 | - |
06 Mar 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
05 Mar 2024 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | - |
04 Mar 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
01 Mar 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | - |
29 Feb 2024 | 0.0432 | 0.0464 | 0.0432 | 0.0464 | 0.0464 | 2,000 |
28 Feb 2024 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | - |
27 Feb 2024 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | 0.0433 | - |
26 Feb 2024 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | 0.0467 | - |
23 Feb 2024 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | 0.0466 | - |
22 Feb 2024 | 0.0490 | 0.0490 | 0.0489 | 0.0489 | 0.0489 | 25,000 |
21 Feb 2024 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 23,000 |
20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
19 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
16 Feb 2024 | 0.0500 | 0.0531 | 0.0500 | 0.0531 | 0.0531 | 81,000 |
15 Feb 2024 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
14 Feb 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
13 Feb 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
12 Feb 2024 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | - |
09 Feb 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
08 Feb 2024 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | - |
07 Feb 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
06 Feb 2024 | 0.0319 | 0.0319 | 0.0319 | 0.0319 | 0.0319 | - |
05 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
02 Feb 2024 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | - |
01 Feb 2024 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
31 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200,000 |
30 Jan 2024 | 0.0370 | 0.0387 | 0.0370 | 0.0387 | 0.0387 | 98,000 |
29 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
26 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
24 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
23 Jan 2024 | 0.0370 | 0.0404 | 0.0370 | 0.0404 | 0.0404 | 20,000 |
22 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
18 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Jan 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
12 Jan 2024 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
11 Jan 2024 | 0.0402 | 0.0430 | 0.0402 | 0.0430 | 0.0430 | 50,000 |
10 Jan 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
09 Jan 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
08 Jan 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
05 Jan 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
04 Jan 2024 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
03 Jan 2024 | 0.0411 | 0.0420 | 0.0411 | 0.0420 | 0.0420 | 30,000 |
02 Jan 2024 | 0.0399 | 0.0486 | 0.0399 | 0.0486 | 0.0486 | 1,000 |
29 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
28 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 70,000 |
27 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
22 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
21 Dec 2023 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | - |
20 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
19 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Dec 2023 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
14 Dec 2023 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
13 Dec 2023 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
12 Dec 2023 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
11 Dec 2023 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
08 Dec 2023 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | - |
07 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
06 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Dec 2023 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | - |
01 Dec 2023 | 0.0402 | 0.0488 | 0.0402 | 0.0488 | 0.0488 | 16,000 |
30 Nov 2023 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | - |
29 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Nov 2023 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | - |
27 Nov 2023 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |