Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0384 | 0.0440 | 0.0384 | 0.0388 | 0.0388 | 362,000 |
06 May 2024 | 0.0444 | 0.0444 | 0.0407 | 0.0407 | 0.0407 | 67,549 |
03 May 2024 | 0.0408 | 0.0409 | 0.0408 | 0.0409 | 0.0409 | 40,000 |
02 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
01 May 2024 | 0.0390 | 0.0404 | 0.0363 | 0.0400 | 0.0400 | 215,000 |
30 Apr 2024 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | - |
29 Apr 2024 | 0.0450 | 0.0450 | 0.0388 | 0.0448 | 0.0448 | 419,665 |
26 Apr 2024 | 0.0399 | 0.0432 | 0.0399 | 0.0432 | 0.0432 | 1,200 |
25 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
24 Apr 2024 | 0.0406 | 0.0410 | 0.0406 | 0.0410 | 0.0410 | 110,000 |
23 Apr 2024 | 0.0409 | 0.0410 | 0.0409 | 0.0410 | 0.0410 | 38,000 |
22 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 32,000 |
19 Apr 2024 | 0.0478 | 0.0478 | 0.0450 | 0.0450 | 0.0450 | 45,000 |
18 Apr 2024 | 0.0452 | 0.0457 | 0.0452 | 0.0457 | 0.0457 | 24,000 |
17 Apr 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
16 Apr 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
15 Apr 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
12 Apr 2024 | 0.0503 | 0.0550 | 0.0502 | 0.0502 | 0.0502 | 227,100 |
11 Apr 2024 | 0.0471 | 0.0500 | 0.0468 | 0.0500 | 0.0500 | 80,953 |
10 Apr 2024 | 0.0485 | 0.0490 | 0.0457 | 0.0490 | 0.0490 | 105,800 |
09 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
08 Apr 2024 | 0.0496 | 0.0496 | 0.0490 | 0.0490 | 0.0490 | 47,000 |
05 Apr 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 44,000 |
04 Apr 2024 | 0.0513 | 0.0513 | 0.0510 | 0.0510 | 0.0510 | 100,000 |
03 Apr 2024 | 0.0450 | 0.0486 | 0.0450 | 0.0486 | 0.0486 | 149,000 |
02 Apr 2024 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 0.0388 | 15,000 |
01 Apr 2024 | 0.0377 | 0.0378 | 0.0377 | 0.0378 | 0.0378 | 40,000 |
28 Mar 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 50,000 |
27 Mar 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
26 Mar 2024 | 0.0349 | 0.0377 | 0.0325 | 0.0377 | 0.0377 | 14,231 |
25 Mar 2024 | 0.0334 | 0.0341 | 0.0334 | 0.0341 | 0.0341 | 85,031 |
22 Mar 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | - |
21 Mar 2024 | 0.0339 | 0.0339 | 0.0332 | 0.0333 | 0.0333 | 14,300 |
20 Mar 2024 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 0.0336 | 4,000 |
19 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
18 Mar 2024 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
15 Mar 2024 | 0.0338 | 0.0342 | 0.0338 | 0.0338 | 0.0338 | 145,000 |
14 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 45,953 |
13 Mar 2024 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 10,000 |
12 Mar 2024 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
11 Mar 2024 | 0.0332 | 0.0377 | 0.0331 | 0.0377 | 0.0377 | 151,000 |
08 Mar 2024 | 0.0331 | 0.0370 | 0.0331 | 0.0370 | 0.0370 | 34,000 |
07 Mar 2024 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 0.0379 | 2,000 |
06 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 37,000 |
05 Mar 2024 | 0.0364 | 0.0389 | 0.0360 | 0.0360 | 0.0360 | 93,000 |
04 Mar 2024 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 1,300 |
01 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
29 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
28 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
27 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 5,000 |
26 Feb 2024 | 0.0380 | 0.0380 | 0.0362 | 0.0362 | 0.0362 | 17,000 |
23 Feb 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
22 Feb 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0412 | 0.0412 | 85,500 |
21 Feb 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 45,000 |
20 Feb 2024 | 0.0411 | 0.0450 | 0.0411 | 0.0450 | 0.0450 | 95,000 |
16 Feb 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | - |
15 Feb 2024 | 0.0480 | 0.0488 | 0.0480 | 0.0488 | 0.0488 | 19,000 |
14 Feb 2024 | 0.0408 | 0.0447 | 0.0408 | 0.0424 | 0.0424 | 42,000 |
13 Feb 2024 | 0.0425 | 0.0425 | 0.0402 | 0.0405 | 0.0405 | 43,500 |
12 Feb 2024 | 0.0556 | 0.0556 | 0.0425 | 0.0425 | 0.0425 | 86,500 |
09 Feb 2024 | 0.0483 | 0.0533 | 0.0472 | 0.0526 | 0.0526 | 231,000 |
08 Feb 2024 | 0.0488 | 0.0488 | 0.0470 | 0.0483 | 0.0483 | 76,077 |
07 Feb 2024 | 0.0586 | 0.0586 | 0.0469 | 0.0500 | 0.0500 | 521,475 |
06 Feb 2024 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 0.0373 | 5,000 |
05 Feb 2024 | 0.0321 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 29,080 |
02 Feb 2024 | 0.0358 | 0.0383 | 0.0358 | 0.0358 | 0.0358 | 247,000 |
01 Feb 2024 | 0.0415 | 0.0422 | 0.0393 | 0.0393 | 0.0393 | 200,000 |
31 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 10,000 |
30 Jan 2024 | 0.0414 | 0.0415 | 0.0414 | 0.0415 | 0.0415 | 28,500 |
29 Jan 2024 | 0.0413 | 0.0418 | 0.0395 | 0.0418 | 0.0418 | 159,000 |
26 Jan 2024 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 7,000 |
25 Jan 2024 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 3,000 |
24 Jan 2024 | 0.0408 | 0.0440 | 0.0408 | 0.0408 | 0.0408 | 17,358 |
23 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
22 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
17 Jan 2024 | 0.0452 | 0.0452 | 0.0400 | 0.0449 | 0.0449 | 30,000 |
16 Jan 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 10,000 |
12 Jan 2024 | 0.0475 | 0.0499 | 0.0448 | 0.0498 | 0.0498 | 139,000 |
11 Jan 2024 | 0.0487 | 0.0495 | 0.0450 | 0.0450 | 0.0450 | 63,000 |
10 Jan 2024 | 0.0561 | 0.0561 | 0.0500 | 0.0500 | 0.0500 | 58,314 |
09 Jan 2024 | 0.0599 | 0.0599 | 0.0450 | 0.0510 | 0.0510 | 192,000 |
08 Jan 2024 | 0.0580 | 0.0607 | 0.0561 | 0.0607 | 0.0607 | 47,000 |
05 Jan 2024 | 0.0577 | 0.0579 | 0.0525 | 0.0570 | 0.0570 | 115,000 |
04 Jan 2024 | 0.0462 | 0.0579 | 0.0462 | 0.0579 | 0.0579 | 582,300 |
03 Jan 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 10,000 |
02 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
29 Dec 2023 | 0.0529 | 0.0540 | 0.0529 | 0.0540 | 0.0540 | 27,000 |
28 Dec 2023 | 0.0469 | 0.0550 | 0.0469 | 0.0550 | 0.0550 | 99,200 |
27 Dec 2023 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
26 Dec 2023 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 51,000 |
22 Dec 2023 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | - |
21 Dec 2023 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 30,000 |
20 Dec 2023 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | - |
19 Dec 2023 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | - |
18 Dec 2023 | 0.0452 | 0.0453 | 0.0452 | 0.0453 | 0.0453 | 70,000 |
15 Dec 2023 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
14 Dec 2023 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 28,000 |
13 Dec 2023 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | 0.0418 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |