Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 54,429 |
18 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
17 Apr 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 25,020 |
16 Apr 2024 | 0.0650 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 3,710,050 |
15 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 171,603 |
12 Apr 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 1,943,935 |
11 Apr 2024 | 0.0500 | 0.0560 | 0.0490 | 0.0560 | 0.0560 | 1,703,901 |
10 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 1,030,856 |
09 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
08 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 25,000 |
05 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
04 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
03 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 175,859 |
02 Apr 2024 | 0.0480 | 0.0550 | 0.0460 | 0.0460 | 0.0460 | 661,912 |
28 Mar 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 195,292 |
27 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
26 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 57,091 |
25 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 65,545 |
22 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 244,000 |
21 Mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0490 | 0.0490 | 250,000 |
20 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 466,125 |
19 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
18 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 58,081 |
15 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 62,836 |
14 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 102,125 |
13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,061 |
12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
11 Mar 2024 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 325,190 |
08 Mar 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0470 | 0.0470 | 1,181,281 |
07 Mar 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 63,959 |
06 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
05 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
04 Mar 2024 | 0.0480 | 0.0480 | 0.0400 | 0.0470 | 0.0470 | 485,149 |
01 Mar 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 136,372 |
29 Feb 2024 | 0.0490 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 137,229 |
28 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
27 Feb 2024 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 847,226 |
26 Feb 2024 | 0.0490 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 139,013 |
23 Feb 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 717,245 |
22 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 20,000 |
21 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 54,929 |
20 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
19 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 537,241 |
16 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100,000 |
15 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 40,000 |
14 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 202,296 |
13 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 84,704 |
12 Feb 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 32,059 |
09 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
08 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100,000 |
07 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
06 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
05 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 50,000 |
02 Feb 2024 | 0.0530 | 0.0535 | 0.0530 | 0.0530 | 0.0530 | 89,097 |
01 Feb 2024 | 0.0560 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 285,030 |
31 Jan 2024 | 0.0560 | 0.0590 | 0.0540 | 0.0550 | 0.0550 | 271,502 |
30 Jan 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 126,106 |
29 Jan 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 58,729 |
25 Jan 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 550,647 |
24 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 30,575 |
23 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 645,526 |
22 Jan 2024 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 2,008,000 |
19 Jan 2024 | 0.0560 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 3,879,655 |
18 Jan 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 151,525 |
17 Jan 2024 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 439,950 |
16 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 221,927 |
15 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 465 |
12 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 110,000 |
11 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
10 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 141,825 |
09 Jan 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 718,423 |
08 Jan 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 221,376 |
05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 175,047 |
04 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 431,951 |
03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
02 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 241,608 |
29 Dec 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 335,000 |
28 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
27 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
22 Dec 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 6,465 |
21 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 656,490 |
20 Dec 2023 | 0.0430 | 0.0460 | 0.0410 | 0.0460 | 0.0460 | 572,620 |
19 Dec 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 50,009 |
18 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
15 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
14 Dec 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 266,186 |
13 Dec 2023 | 0.0470 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 754,964 |
12 Dec 2023 | 0.0480 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 965,101 |
11 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
08 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
07 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105,651 |
06 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 56,348 |
05 Dec 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 128,781 |
04 Dec 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 109,119 |
01 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 116,013 |
30 Nov 2023 | 0.0495 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 327,363 |
29 Nov 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 33,463 |
28 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
27 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
24 Nov 2023 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 233,858 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |