Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 17,333 |
27 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 17,333 |
26 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 39 |
25 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
24 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,632 |
21 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
20 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
19 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
18 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
17 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
14 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
13 Mar 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 71,346 |
12 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 80 |
11 Mar 2024 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 12,333 |
10 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 390,223 |
07 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,192 |
04 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,911 |
03 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 1,139,348 |
29 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 49,939 |
28 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 72 |
27 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
26 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
25 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
22 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
21 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 11 |
20 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 40,000 |
19 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
18 Feb 2024 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 126,281 |
15 Feb 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 186,884 |
14 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
13 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
12 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 50,008 |
11 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
08 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
07 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
06 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
05 Feb 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 36,316 |
04 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 158,965 |
30 Jan 2024 | 0.0520 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 166,477 |
29 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
28 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
24 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
23 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
22 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
21 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
18 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 250,000 |
17 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
16 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
15 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
14 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
11 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 62,523 |
10 Jan 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 21,834 |
09 Jan 2024 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 20,001 |
08 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
07 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
04 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 406 |
03 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 15,844 |
02 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
01 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
28 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
27 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
26 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
21 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
20 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
19 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
18 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 11,250 |
17 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,739 |
14 Dec 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 177,127 |
13 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
12 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 108,899 |
11 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 125,000 |
10 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,370 |
07 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
06 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
05 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,770 |
04 Dec 2023 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 188,997 |
03 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 9,259 |
30 Nov 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
29 Nov 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,307 |
28 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,660 |
27 Nov 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
26 Nov 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
23 Nov 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 120,000 |
22 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
21 Nov 2023 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 34,520 |
20 Nov 2023 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 384,890 |
19 Nov 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 449,918 |
16 Nov 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 921 |
15 Nov 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
14 Nov 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 96,858 |
13 Nov 2023 | 0.0670 | 0.0670 | 0.0610 | 0.0650 | 0.0650 | 254,438 |
12 Nov 2023 | 0.0680 | 0.0680 | 0.0650 | 0.0670 | 0.0670 | 361,752 |
09 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 24,486 |
08 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 343 |
07 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,668 |
06 Nov 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 200,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |