Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 527,544 |
24 Apr 2024 | 0.0350 | 0.0350 | 0.0280 | 0.0290 | 0.0290 | 327,112 |
23 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Apr 2024 | 0.0360 | 0.0420 | 0.0330 | 0.0350 | 0.0350 | 1,303,690 |
18 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
17 Apr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 181,423 |
16 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 Apr 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 221,904 |
12 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 37,851 |
11 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 17,558 |
10 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 5,524 |
09 Apr 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 26,500 |
08 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 92,300 |
05 Apr 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 123,732 |
04 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 7,739 |
03 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 62,709 |
02 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
28 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 30,228 |
26 Mar 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 233,457 |
25 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 255 |
22 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
21 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 102,674 |
20 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
19 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
18 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
15 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
14 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
13 Mar 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 69,283 |
12 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 79,700 |
11 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 61,025 |
08 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 476,204 |
07 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 51,278 |
06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 62,945 |
04 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 30,993 |
01 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 126,170 |
29 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
28 Feb 2024 | 0.0335 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 47,369 |
27 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 75 |
26 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 294,795 |
23 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 753 |
22 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
21 Feb 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 31,298 |
20 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 132,898 |
19 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 671,902 |
16 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
15 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 205,107 |
14 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 |
13 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 55,000 |
12 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
09 Feb 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 462,854 |
08 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,506 |
07 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
06 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 395,489 |
05 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
02 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
01 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 6,000 |
31 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
30 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 183,075 |
29 Jan 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 102,673 |
25 Jan 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 100,767 |
24 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
23 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 6,090 |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,687 |
19 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 15,178 |
18 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
17 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
16 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 248,082 |
15 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 685 |
12 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 119,000 |
11 Jan 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 326,882 |
10 Jan 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 283,490 |
09 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 7,000 |
08 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,214 |
04 Jan 2024 | 0.0380 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 421,667 |
03 Jan 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 11,451 |
02 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,900 |
29 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 58,500 |
28 Dec 2023 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 128,766 |
27 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 472 |
22 Dec 2023 | 0.0390 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 89,868 |
21 Dec 2023 | 0.0490 | 0.0490 | 0.0420 | 0.0420 | 0.0420 | 23,050 |
20 Dec 2023 | 0.0510 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 791,432 |
19 Dec 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 270,639 |
18 Dec 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 50,085 |
15 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
14 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
13 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
12 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 18,697 |
11 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 43,745 |
08 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,692 |
07 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
06 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,250 |
05 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,251 |
04 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
01 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
30 Nov 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 51,534 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |