Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
22 Apr 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 72,580 |
19 Apr 2024 | 0.0480 | 0.0550 | 0.0426 | 0.0550 | 0.0550 | 34,100 |
18 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
17 Apr 2024 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 30,900 |
16 Apr 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 22,300 |
15 Apr 2024 | 0.0494 | 0.0550 | 0.0410 | 0.0550 | 0.0550 | 182,581 |
12 Apr 2024 | 0.0410 | 0.0501 | 0.0410 | 0.0499 | 0.0499 | 26,600 |
11 Apr 2024 | 0.0579 | 0.0579 | 0.0504 | 0.0504 | 0.0504 | 15,225 |
10 Apr 2024 | 0.0440 | 0.0579 | 0.0440 | 0.0520 | 0.0520 | 63,769 |
09 Apr 2024 | 0.0579 | 0.0579 | 0.0537 | 0.0537 | 0.0537 | 53,150 |
08 Apr 2024 | 0.0520 | 0.0600 | 0.0500 | 0.0579 | 0.0579 | 299,176 |
05 Apr 2024 | 0.0540 | 0.0540 | 0.0470 | 0.0505 | 0.0505 | 69,678 |
04 Apr 2024 | 0.0500 | 0.0540 | 0.0484 | 0.0540 | 0.0540 | 35,220 |
03 Apr 2024 | 0.0485 | 0.0540 | 0.0475 | 0.0540 | 0.0540 | 99,462 |
02 Apr 2024 | 0.0500 | 0.0540 | 0.0468 | 0.0540 | 0.0540 | 270,125 |
01 Apr 2024 | 0.0497 | 0.0497 | 0.0450 | 0.0497 | 0.0497 | 54,412 |
28 Mar 2024 | 0.0460 | 0.0497 | 0.0455 | 0.0497 | 0.0497 | 52,250 |
27 Mar 2024 | 0.0417 | 0.0497 | 0.0417 | 0.0497 | 0.0497 | 55,000 |
26 Mar 2024 | 0.0454 | 0.0497 | 0.0454 | 0.0497 | 0.0497 | 4,500 |
25 Mar 2024 | 0.0410 | 0.0497 | 0.0410 | 0.0497 | 0.0497 | 43,336 |
22 Mar 2024 | 0.0499 | 0.0500 | 0.0487 | 0.0500 | 0.0500 | 63,409 |
21 Mar 2024 | 0.0410 | 0.0500 | 0.0410 | 0.0500 | 0.0500 | 50,000 |
20 Mar 2024 | 0.0500 | 0.0500 | 0.0410 | 0.0455 | 0.0455 | 74,011 |
19 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 58,735 |
18 Mar 2024 | 0.0425 | 0.0500 | 0.0425 | 0.0474 | 0.0474 | 80,063 |
15 Mar 2024 | 0.0450 | 0.0495 | 0.0425 | 0.0450 | 0.0450 | 34,385 |
14 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 16,605 |
13 Mar 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 52,624 |
12 Mar 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 44,025 |
11 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 47,300 |
08 Mar 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0479 | 0.0479 | 88,821 |
07 Mar 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0480 | 0.0480 | 288,344 |
06 Mar 2024 | 0.0450 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 132,120 |
05 Mar 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 185,936 |
04 Mar 2024 | 0.0475 | 0.0550 | 0.0400 | 0.0520 | 0.0520 | 175,602 |
01 Mar 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 356,900 |
29 Feb 2024 | 0.0472 | 0.0495 | 0.0450 | 0.0495 | 0.0495 | 144,650 |
28 Feb 2024 | 0.0425 | 0.0495 | 0.0410 | 0.0495 | 0.0495 | 198,641 |
27 Feb 2024 | 0.0360 | 0.0487 | 0.0360 | 0.0487 | 0.0487 | 202,657 |
26 Feb 2024 | 0.0365 | 0.0400 | 0.0312 | 0.0371 | 0.0371 | 375,061 |
23 Feb 2024 | 0.0380 | 0.0450 | 0.0350 | 0.0388 | 0.0388 | 354,000 |
22 Feb 2024 | 0.0381 | 0.0466 | 0.0380 | 0.0450 | 0.0450 | 113,406 |
21 Feb 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0474 | 0.0474 | 135,678 |
20 Feb 2024 | 0.0450 | 0.0490 | 0.0390 | 0.0490 | 0.0490 | 188,722 |
16 Feb 2024 | 0.0388 | 0.0473 | 0.0388 | 0.0430 | 0.0430 | 137,300 |
15 Feb 2024 | 0.0401 | 0.0489 | 0.0388 | 0.0449 | 0.0449 | 155,864 |
14 Feb 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 229,903 |
13 Feb 2024 | 0.0351 | 0.0447 | 0.0350 | 0.0380 | 0.0380 | 274,563 |
12 Feb 2024 | 0.0375 | 0.0450 | 0.0351 | 0.0450 | 0.0450 | 346,800 |
09 Feb 2024 | 0.0380 | 0.0450 | 0.0336 | 0.0447 | 0.0447 | 205,041 |
08 Feb 2024 | 0.0391 | 0.0484 | 0.0371 | 0.0402 | 0.0402 | 103,947 |
07 Feb 2024 | 0.0431 | 0.0499 | 0.0427 | 0.0490 | 0.0490 | 253,272 |
06 Feb 2024 | 0.0549 | 0.0549 | 0.0485 | 0.0500 | 0.0500 | 205,024 |
05 Feb 2024 | 0.0495 | 0.0599 | 0.0451 | 0.0500 | 0.0500 | 204,221 |
02 Feb 2024 | 0.0388 | 0.0600 | 0.0320 | 0.0485 | 0.0485 | 916,875 |
01 Feb 2024 | 0.0365 | 0.0388 | 0.0349 | 0.0388 | 0.0388 | 57,535 |
31 Jan 2024 | 0.0312 | 0.0388 | 0.0312 | 0.0388 | 0.0388 | 44,514 |
30 Jan 2024 | 0.0348 | 0.0380 | 0.0310 | 0.0380 | 0.0380 | 168,777 |
29 Jan 2024 | 0.0440 | 0.0479 | 0.0300 | 0.0348 | 0.0348 | 466,079 |
26 Jan 2024 | 0.0437 | 0.0479 | 0.0437 | 0.0479 | 0.0479 | 29,828 |
25 Jan 2024 | 0.0480 | 0.0480 | 0.0441 | 0.0480 | 0.0480 | 1,676 |
24 Jan 2024 | 0.0474 | 0.0474 | 0.0412 | 0.0471 | 0.0471 | 4,100 |
23 Jan 2024 | 0.0479 | 0.0479 | 0.0352 | 0.0474 | 0.0474 | 25,044 |
22 Jan 2024 | 0.0400 | 0.0479 | 0.0351 | 0.0479 | 0.0479 | 37,200 |
19 Jan 2024 | 0.0350 | 0.0479 | 0.0350 | 0.0414 | 0.0414 | 61,913 |
18 Jan 2024 | 0.0415 | 0.0480 | 0.0352 | 0.0415 | 0.0415 | 34,539 |
17 Jan 2024 | 0.0477 | 0.0479 | 0.0351 | 0.0440 | 0.0440 | 12,744 |
16 Jan 2024 | 0.0364 | 0.0479 | 0.0352 | 0.0478 | 0.0478 | 27,450 |
12 Jan 2024 | 0.0476 | 0.0479 | 0.0421 | 0.0479 | 0.0479 | 1,215 |
11 Jan 2024 | 0.0477 | 0.0477 | 0.0421 | 0.0421 | 0.0421 | 2,066 |
10 Jan 2024 | 0.0480 | 0.0480 | 0.0351 | 0.0480 | 0.0480 | 35,608 |
09 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 500 |
08 Jan 2024 | 0.0480 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 8,442 |
05 Jan 2024 | 0.0400 | 0.0480 | 0.0400 | 0.0480 | 0.0480 | 40,754 |
04 Jan 2024 | 0.0351 | 0.0480 | 0.0351 | 0.0415 | 0.0415 | 15,549 |
03 Jan 2024 | 0.0480 | 0.0480 | 0.0350 | 0.0480 | 0.0480 | 23,748 |
02 Jan 2024 | 0.0480 | 0.0480 | 0.0350 | 0.0402 | 0.0402 | 60,429 |
29 Dec 2023 | 0.0437 | 0.0480 | 0.0392 | 0.0425 | 0.0425 | 97,000 |
28 Dec 2023 | 0.0495 | 0.0495 | 0.0357 | 0.0475 | 0.0475 | 36,746 |
27 Dec 2023 | 0.0361 | 0.0494 | 0.0361 | 0.0494 | 0.0494 | 171,534 |
26 Dec 2023 | 0.0301 | 0.0450 | 0.0301 | 0.0450 | 0.0450 | 86,670 |
22 Dec 2023 | 0.0319 | 0.0452 | 0.0319 | 0.0369 | 0.0369 | 127,418 |
21 Dec 2023 | 0.0428 | 0.0495 | 0.0308 | 0.0425 | 0.0425 | 238,730 |
20 Dec 2023 | 0.0440 | 0.0495 | 0.0328 | 0.0495 | 0.0495 | 66,368 |
19 Dec 2023 | 0.0395 | 0.0490 | 0.0392 | 0.0417 | 0.0417 | 103,323 |
18 Dec 2023 | 0.0490 | 0.0495 | 0.0395 | 0.0490 | 0.0490 | 10,800 |
15 Dec 2023 | 0.0478 | 0.0479 | 0.0429 | 0.0479 | 0.0479 | 4,125 |
14 Dec 2023 | 0.0480 | 0.0480 | 0.0395 | 0.0480 | 0.0480 | 14,488 |
13 Dec 2023 | 0.0450 | 0.0498 | 0.0314 | 0.0379 | 0.0379 | 61,912 |
12 Dec 2023 | 0.0500 | 0.0500 | 0.0314 | 0.0500 | 0.0500 | 67,156 |
11 Dec 2023 | 0.0500 | 0.0500 | 0.0436 | 0.0489 | 0.0489 | 4,425 |
08 Dec 2023 | 0.0460 | 0.0500 | 0.0418 | 0.0500 | 0.0500 | 9,376 |
07 Dec 2023 | 0.0452 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 45,856 |
06 Dec 2023 | 0.0381 | 0.0500 | 0.0381 | 0.0460 | 0.0460 | 55,270 |
05 Dec 2023 | 0.0469 | 0.0500 | 0.0380 | 0.0500 | 0.0500 | 130,487 |
04 Dec 2023 | 0.0416 | 0.0498 | 0.0314 | 0.0498 | 0.0498 | 90,828 |
01 Dec 2023 | 0.0302 | 0.0494 | 0.0302 | 0.0408 | 0.0408 | 30,968 |
30 Nov 2023 | 0.0496 | 0.0496 | 0.0364 | 0.0364 | 0.0364 | 9,170 |
29 Nov 2023 | 0.0499 | 0.0499 | 0.0401 | 0.0486 | 0.0486 | 83,075 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |