Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 40,010 |
26 Mar 2024 | 0.0311 | 0.0450 | 0.0310 | 0.0450 | 0.0450 | 7,400 |
25 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,000 |
22 Mar 2024 | 0.0211 | 0.0420 | 0.0211 | 0.0420 | 0.0420 | 2,100 |
21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Mar 2024 | 0.0349 | 0.0350 | 0.0349 | 0.0350 | 0.0350 | 40,100 |
13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 150,000 |
06 Mar 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | - |
05 Mar 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | - |
04 Mar 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 353,375 |
01 Mar 2024 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | 160,000 |
29 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
28 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 30,000 |
27 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,020 |
26 Feb 2024 | 0.0410 | 0.0410 | 0.0393 | 0.0410 | 0.0410 | 33,810 |
23 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
22 Feb 2024 | 0.0430 | 0.0555 | 0.0410 | 0.0410 | 0.0410 | 135,000 |
21 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100,000 |
20 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
16 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 24,200 |
15 Feb 2024 | 0.0430 | 0.0600 | 0.0430 | 0.0430 | 0.0430 | 192,600 |
14 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
13 Feb 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 43,275 |
12 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
09 Feb 2024 | 0.0530 | 0.0600 | 0.0430 | 0.0430 | 0.0430 | 172,500 |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0530 | 0.0530 | 63,100 |
07 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
06 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
05 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 349,678 |
02 Feb 2024 | 0.0590 | 0.0600 | 0.0581 | 0.0581 | 0.0581 | 39,200 |
01 Feb 2024 | 0.0517 | 0.0590 | 0.0517 | 0.0554 | 0.0554 | 400,000 |
31 Jan 2024 | 0.0517 | 0.0600 | 0.0475 | 0.0517 | 0.0517 | 145,600 |
30 Jan 2024 | 0.0410 | 0.0517 | 0.0410 | 0.0517 | 0.0517 | 48,096 |
29 Jan 2024 | 0.0550 | 0.0550 | 0.0460 | 0.0460 | 0.0460 | 40,000 |
26 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 20,000 |
25 Jan 2024 | 0.0590 | 0.0590 | 0.0515 | 0.0515 | 0.0515 | 14,500 |
24 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
23 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 10,000 |
22 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,800 |
19 Jan 2024 | 0.0600 | 0.0600 | 0.0530 | 0.0542 | 0.0542 | 50,000 |
18 Jan 2024 | 0.4400 | 0.4400 | 0.0500 | 0.0530 | 0.0530 | 193,063 |
17 Jan 2024 | 0.0600 | 0.0600 | 0.0537 | 0.0537 | 0.0537 | 111,214 |
16 Jan 2024 | 0.0600 | 0.0600 | 0.0481 | 0.0519 | 0.0519 | 770,967 |
12 Jan 2024 | 0.0500 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 249,946 |
11 Jan 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 3,500 |
10 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 38,700 |
09 Jan 2024 | 0.0418 | 0.0420 | 0.0418 | 0.0420 | 0.0420 | 46,300 |
08 Jan 2024 | 0.0398 | 0.0420 | 0.0375 | 0.0375 | 0.0375 | 36,063 |
05 Jan 2024 | 0.0420 | 0.0450 | 0.0375 | 0.0400 | 0.0400 | 766,606 |
04 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 2,048 |
03 Jan 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 6,735 |
02 Jan 2024 | 0.0420 | 0.0420 | 0.0351 | 0.0351 | 0.0351 | 77,449 |
29 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 Dec 2023 | 0.0400 | 0.0420 | 0.0360 | 0.0360 | 0.0360 | 368,921 |
26 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
22 Dec 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 134,922 |
21 Dec 2023 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 2,000 |
20 Dec 2023 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 2,000 |
19 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
18 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
13 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
08 Dec 2023 | 0.0375 | 0.0400 | 0.0375 | 0.0400 | 0.0400 | 126,000 |
07 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 7,692 |
06 Dec 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 135,303 |
05 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
04 Dec 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 37,600 |
01 Dec 2023 | 0.0400 | 0.0400 | 0.0399 | 0.0399 | 0.0399 | 25,210 |
30 Nov 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
29 Nov 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 240,000 |
28 Nov 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 200,000 |
27 Nov 2023 | 0.0415 | 0.0415 | 0.0390 | 0.0390 | 0.0390 | 245,048 |
24 Nov 2023 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 50,000 |
22 Nov 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
21 Nov 2023 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 10,000 |
20 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,500 |
16 Nov 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
15 Nov 2023 | 0.0300 | 0.0390 | 0.0300 | 0.0390 | 0.0390 | 40,902 |
14 Nov 2023 | 0.0410 | 0.0410 | 0.0270 | 0.0310 | 0.0310 | 95,121 |
13 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
10 Nov 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
09 Nov 2023 | 0.0425 | 0.0425 | 0.0280 | 0.0280 | 0.0280 | 1,003,000 |
08 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Nov 2023 | 0.0425 | 0.0425 | 0.0250 | 0.0400 | 0.0400 | 7,000 |
06 Nov 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
03 Nov 2023 | 0.0321 | 0.0425 | 0.0250 | 0.0250 | 0.0250 | 164,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |