Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.0820 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 79,025 |
17 Apr 2024 | 0.0830 | 0.0840 | 0.0800 | 0.0840 | 0.0840 | 304,738 |
16 Apr 2024 | 0.0720 | 0.0840 | 0.0700 | 0.0840 | 0.0840 | 653,783 |
15 Apr 2024 | 0.0520 | 0.0800 | 0.0520 | 0.0730 | 0.0730 | 1,366,861 |
12 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 22,046 |
11 Apr 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 126,171 |
10 Apr 2024 | 0.0550 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 163,299 |
09 Apr 2024 | 0.0500 | 0.0560 | 0.0500 | 0.0560 | 0.0560 | 97,133 |
08 Apr 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 18,955 |
05 Apr 2024 | 0.0550 | 0.0580 | 0.0500 | 0.0500 | 0.0500 | 366,861 |
04 Apr 2024 | 0.0500 | 0.0570 | 0.0500 | 0.0550 | 0.0550 | 463,850 |
03 Apr 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 176,974 |
02 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 8,000 |
28 Mar 2024 | 0.0320 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 242,287 |
27 Mar 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 276,658 |
26 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,000 |
25 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 48,240 |
22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,853 |
20 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
19 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 70,885 |
18 Mar 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 251,005 |
15 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
14 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 85,659 |
13 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 Mar 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 98,361 |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,350 |
07 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
06 Mar 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 65,327 |
05 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
04 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
29 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
28 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
27 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
26 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
23 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
22 Feb 2024 | 0.0340 | 0.0350 | 0.0335 | 0.0340 | 0.0340 | 39,374 |
21 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
20 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,500 |
19 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 50,000 |
16 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 7,634 |
15 Feb 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 59,999 |
14 Feb 2024 | 0.0370 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 235,392 |
13 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 30,550 |
12 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
09 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
08 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 20,004 |
07 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 7,000 |
06 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 70,192 |
05 Feb 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 310,877 |
02 Feb 2024 | 0.0400 | 0.0440 | 0.0360 | 0.0440 | 0.0440 | 449,072 |
01 Feb 2024 | 0.0400 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 418,033 |
31 Jan 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 115,200 |
30 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 8,000 |
29 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 8,000 |
25 Jan 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 25,224 |
24 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
23 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 50,000 |
22 Jan 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 24,784 |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
18 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
17 Jan 2024 | 0.0440 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 223,388 |
16 Jan 2024 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 46,827 |
15 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
12 Jan 2024 | 0.0430 | 0.0460 | 0.0410 | 0.0460 | 0.0460 | 275,776 |
11 Jan 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 55,340 |
10 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
09 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
08 Jan 2024 | 0.0490 | 0.0490 | 0.0430 | 0.0430 | 0.0430 | 53,954 |
05 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
04 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
03 Jan 2024 | 0.0500 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 124,646 |
02 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 9,854 |
29 Dec 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 197,122 |
28 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5 |
27 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
22 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
21 Dec 2023 | 0.0475 | 0.0480 | 0.0475 | 0.0480 | 0.0480 | 163 |
20 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 12,008 |
19 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 2,500 |
18 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
15 Dec 2023 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 120,834 |
14 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
13 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
12 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
11 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,000 |
08 Dec 2023 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 39,775 |
07 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 106,800 |
06 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 11,000 |
05 Dec 2023 | 0.0460 | 0.0510 | 0.0460 | 0.0500 | 0.0500 | 558,498 |
04 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 33,258 |
01 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
30 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
29 Nov 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 243,186 |
28 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
27 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
24 Nov 2023 | 0.0510 | 0.0570 | 0.0500 | 0.0500 | 0.0500 | 21,769 |
23 Nov 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 25,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |