Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 35,250 |
23 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 4,132 |
22 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 12,209 |
19 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 6,675 |
18 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 23,928 |
17 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Apr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 169,125 |
12 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 773 |
10 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
09 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50 |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,369 |
05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
03 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,000 |
02 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,222 |
28 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
27 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 64,028 |
26 Mar 2024 | 0.0490 | 0.0490 | 0.0475 | 0.0475 | 0.0475 | 129,687 |
25 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 44,250 |
22 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
21 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
20 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 50,000 |
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 | 57,420 |
15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,682 |
14 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 4,902 |
13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
11 Mar 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 224,120 |
08 Mar 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 24,246 |
07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,650 |
05 Mar 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 99,479 |
04 Mar 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 90,756 |
01 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 55,000 |
29 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 14,168 |
28 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
27 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 4,168 |
26 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,000 |
23 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
22 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
21 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 26,633 |
20 Feb 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 25,001 |
19 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
16 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
15 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
14 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
13 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
12 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 12,000 |
09 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 Feb 2024 | 0.0430 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 259,421 |
07 Feb 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 40,513 |
06 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 8,487 |
05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
02 Feb 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 175,688 |
01 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 54,821 |
31 Jan 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 146,298 |
30 Jan 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 50,000 |
29 Jan 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 29,000 |
25 Jan 2024 | 0.0520 | 0.0520 | 0.0470 | 0.0470 | 0.0470 | 302,481 |
24 Jan 2024 | 0.0480 | 0.0540 | 0.0480 | 0.0540 | 0.0540 | 143,967 |
23 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 30,442 |
22 Jan 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 107,846 |
19 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,570 |
18 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
17 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
16 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 7,013 |
15 Jan 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 13,724 |
12 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
11 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
10 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 3,413 |
09 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 9,193 |
05 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 190,099 |
04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1 |
03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19 |
02 Jan 2024 | 0.0490 | 0.0540 | 0.0490 | 0.0540 | 0.0540 | 53,362 |
29 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 20,114 |
28 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
27 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
22 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 104,912 |
21 Dec 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 15,088 |
20 Dec 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 205,520 |
19 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,112 |
18 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Dec 2023 | 0.0360 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 38,377 |
14 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 140,990 |
13 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
12 Dec 2023 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 265,935 |
11 Dec 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 8,334 |
08 Dec 2023 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 15,000 |
07 Dec 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 193,071 |
06 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 119,078 |
05 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
04 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
01 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 77,593 |
30 Nov 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,368 |
29 Nov 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |