Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
24 Apr 2024 | 0.0390 | 0.0390 | 0.0340 | 0.0340 | 0.0340 | 7,772 |
23 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 195,303 |
18 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 11,503 |
17 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 200,000 |
16 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 170,703 |
15 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
12 Apr 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 8,525 |
11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,167 |
10 Apr 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 402,324 |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 228,723 |
08 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 70,000 |
04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,846 |
03 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
02 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,754 |
28 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 Mar 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 194,988 |
26 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 144,391 |
25 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 110,905 |
22 Mar 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 221,080 |
21 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
20 Mar 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 265,234 |
19 Mar 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 415,259 |
18 Mar 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 70,233 |
15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,350 |
14 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
13 Mar 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 220,000 |
12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 359,866 |
11 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 3,419 |
08 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
07 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
06 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
05 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
04 Mar 2024 | 0.0580 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 28,269 |
01 Mar 2024 | 0.0440 | 0.0520 | 0.0400 | 0.0520 | 0.0520 | 41,172 |
29 Feb 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 102,429 |
28 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 150,799 |
27 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 42,863 |
26 Feb 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 70,991 |
23 Feb 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 111,496 |
22 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
21 Feb 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 221,399 |
20 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 85,273 |
19 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
16 Feb 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 2,733 |
15 Feb 2024 | 0.0390 | 0.0480 | 0.0375 | 0.0480 | 0.0480 | 158,515 |
14 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
13 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 10,240 |
09 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 177,268 |
08 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 124,775 |
07 Feb 2024 | 0.0530 | 0.0530 | 0.0470 | 0.0470 | 0.0470 | 166,184 |
06 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 396,000 |
05 Feb 2024 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 19,266 |
02 Feb 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 200 |
01 Feb 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 11,198 |
31 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
30 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 174 |
29 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
25 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,960 |
24 Jan 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6 |
23 Jan 2024 | 0.0610 | 0.0610 | 0.0570 | 0.0600 | 0.0600 | 261,421 |
22 Jan 2024 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 378,240 |
19 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 4,261 |
18 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
17 Jan 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 27,910 |
16 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
15 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
12 Jan 2024 | 0.0660 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 129,734 |
11 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,298 |
10 Jan 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 146,000 |
09 Jan 2024 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 229,794 |
08 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
05 Jan 2024 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 25,299 |
04 Jan 2024 | 0.0770 | 0.0770 | 0.0710 | 0.0710 | 0.0710 | 12,812 |
03 Jan 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 21,665 |
02 Jan 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 859 |
29 Dec 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 29,123 |
28 Dec 2023 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 33,076 |
27 Dec 2023 | 0.0750 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 85,831 |
22 Dec 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
21 Dec 2023 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 44,679 |
20 Dec 2023 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 143,488 |
19 Dec 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0770 | 0.0770 | 193,023 |
18 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 59,296 |
15 Dec 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0820 | 0.0820 | 85,812 |
14 Dec 2023 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 71,060 |
13 Dec 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0820 | 0.0820 | 224,744 |
12 Dec 2023 | 0.0900 | 0.0900 | 0.0820 | 0.0820 | 0.0820 | 70,000 |
11 Dec 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 29,440 |
08 Dec 2023 | 0.0840 | 0.0900 | 0.0830 | 0.0900 | 0.0900 | 400,176 |
07 Dec 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
06 Dec 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
05 Dec 2023 | 0.0840 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | 191,697 |
04 Dec 2023 | 0.0840 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 20,997 |
01 Dec 2023 | 0.0870 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 9,113 |
30 Nov 2023 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 60,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |