Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
26 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 30,228 |
25 Mar 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 233,457 |
24 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 255 |
21 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
20 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 102,674 |
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 | - |
17 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 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
12 Mar 2024 | 0.0310 | 0.0360 | 0.0310 | 0.0360 | 0.0360 | 69,283 |
11 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 79,700 |
10 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 61,025 |
07 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 476,204 |
06 Mar 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 51,278 |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 62,945 |
03 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 30,993 |
29 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 126,170 |
28 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
27 Feb 2024 | 0.0335 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 47,369 |
26 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 75 |
25 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 294,795 |
22 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 753 |
21 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
20 Feb 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 31,298 |
19 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 132,898 |
18 Feb 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 671,902 |
15 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
14 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 205,107 |
13 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 |
12 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 55,000 |
11 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
08 Feb 2024 | 0.0380 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 462,854 |
07 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,506 |
06 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
05 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 395,489 |
04 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
01 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
31 Jan 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 6,000 |
30 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
29 Jan 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 183,075 |
28 Jan 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 102,673 |
24 Jan 2024 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 100,767 |
23 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
22 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 6,090 |
21 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,687 |
18 Jan 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 15,178 |
17 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
16 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
15 Jan 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 248,082 |
14 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 685 |
11 Jan 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 119,000 |
10 Jan 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 326,882 |
09 Jan 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 283,490 |
08 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 7,000 |
07 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,214 |
03 Jan 2024 | 0.0380 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 421,667 |
02 Jan 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 11,451 |
01 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,900 |
28 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 58,500 |
27 Dec 2023 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 128,766 |
26 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 472 |
21 Dec 2023 | 0.0390 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 89,868 |
20 Dec 2023 | 0.0490 | 0.0490 | 0.0420 | 0.0420 | 0.0420 | 23,050 |
19 Dec 2023 | 0.0510 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 791,432 |
18 Dec 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 270,639 |
17 Dec 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 50,085 |
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 | - |
11 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 18,697 |
10 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 43,745 |
07 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,692 |
06 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
05 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 10,250 |
04 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,251 |
03 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
30 Nov 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
29 Nov 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 51,534 |
28 Nov 2023 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 173,851 |
27 Nov 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 44,459 |
26 Nov 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 117,050 |
23 Nov 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 2,214,961 |
22 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 7,700 |
21 Nov 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 66,459 |
20 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 20,358 |
19 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 42,000 |
16 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,230 |
15 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,738 |
14 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,429 |
13 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
09 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Nov 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,000 |
07 Nov 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 123,169 |
06 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 14,344 |
05 Nov 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 28,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |