Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0527 | 0.0527 | 0.0461 | 0.0461 | 0.0461 | 24,209 |
02 May 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 122 |
01 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 525 |
30 Apr 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
29 Apr 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | - |
26 Apr 2024 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 0.0562 | 1,000 |
25 Apr 2024 | 0.0564 | 0.0564 | 0.0461 | 0.0562 | 0.0562 | 31,500 |
24 Apr 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 4,000 |
23 Apr 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 770 |
22 Apr 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
19 Apr 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 20,000 |
18 Apr 2024 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
17 Apr 2024 | 0.0630 | 0.0630 | 0.0604 | 0.0604 | 0.0604 | 2,700 |
16 Apr 2024 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | 0.0639 | - |
15 Apr 2024 | 0.0626 | 0.0639 | 0.0626 | 0.0639 | 0.0639 | 30,000 |
12 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 3,378 |
11 Apr 2024 | 0.0660 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 8,500 |
10 Apr 2024 | 0.0666 | 0.0698 | 0.0650 | 0.0698 | 0.0698 | 94,325 |
09 Apr 2024 | 0.0664 | 0.0740 | 0.0618 | 0.0740 | 0.0740 | 12,838 |
08 Apr 2024 | 0.0682 | 0.0708 | 0.0677 | 0.0707 | 0.0707 | 35,150 |
05 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
04 Apr 2024 | 0.0680 | 0.0680 | 0.0507 | 0.0580 | 0.0580 | 65,005 |
03 Apr 2024 | 0.0437 | 0.0539 | 0.0437 | 0.0539 | 0.0539 | 3,277 |
02 Apr 2024 | 0.0498 | 0.0560 | 0.0492 | 0.0492 | 0.0492 | 8,663 |
01 Apr 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 4,200 |
28 Mar 2024 | 0.0436 | 0.0492 | 0.0436 | 0.0492 | 0.0492 | 6,701 |
27 Mar 2024 | 0.0431 | 0.0449 | 0.0431 | 0.0449 | 0.0449 | 3,300 |
26 Mar 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
25 Mar 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
22 Mar 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 2,000 |
21 Mar 2024 | 0.0495 | 0.0501 | 0.0495 | 0.0501 | 0.0501 | 25,000 |
20 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
19 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
18 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 175 |
15 Mar 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
14 Mar 2024 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 1,600 |
13 Mar 2024 | 0.0531 | 0.0648 | 0.0531 | 0.0626 | 0.0626 | 53,860 |
12 Mar 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | - |
11 Mar 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | - |
08 Mar 2024 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 0.0564 | 10,000 |
07 Mar 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
06 Mar 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 516 |
05 Mar 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 21,500 |
04 Mar 2024 | 0.0437 | 0.0469 | 0.0437 | 0.0469 | 0.0469 | 2,797 |
01 Mar 2024 | 0.0520 | 0.0520 | 0.0400 | 0.0400 | 0.0400 | 71,200 |
29 Feb 2024 | 0.0431 | 0.0442 | 0.0400 | 0.0442 | 0.0442 | 34,000 |
28 Feb 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 5,000 |
27 Feb 2024 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
26 Feb 2024 | 0.0533 | 0.0533 | 0.0518 | 0.0531 | 0.0531 | 7,350 |
23 Feb 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 10,000 |
22 Feb 2024 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 4,200 |
21 Feb 2024 | 0.0532 | 0.0545 | 0.0532 | 0.0545 | 0.0545 | 4,340 |
20 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
16 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
15 Feb 2024 | 0.0554 | 0.0610 | 0.0554 | 0.0610 | 0.0610 | 250 |
14 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 765 |
13 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,500 |
12 Feb 2024 | 0.0617 | 0.0617 | 0.0551 | 0.0551 | 0.0551 | 10,175 |
09 Feb 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 1,000 |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 250 |
07 Feb 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
06 Feb 2024 | 0.0600 | 0.0606 | 0.0581 | 0.0606 | 0.0606 | 125,000 |
05 Feb 2024 | 0.0600 | 0.0611 | 0.0600 | 0.0611 | 0.0611 | 10,000 |
02 Feb 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | - |
01 Feb 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 3,500 |
31 Jan 2024 | 0.0616 | 0.0616 | 0.0586 | 0.0586 | 0.0586 | 50,000 |
30 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
29 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 18,245 |
26 Jan 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 2,000 |
25 Jan 2024 | 0.0535 | 0.0535 | 0.0495 | 0.0495 | 0.0495 | 19,150 |
24 Jan 2024 | 0.0451 | 0.0470 | 0.0451 | 0.0470 | 0.0470 | 3,100 |
23 Jan 2024 | 0.0508 | 0.0536 | 0.0508 | 0.0536 | 0.0536 | 33,000 |
22 Jan 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | - |
19 Jan 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 2,000 |
18 Jan 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 6,524 |
17 Jan 2024 | 0.0460 | 0.0505 | 0.0460 | 0.0505 | 0.0505 | 1,452 |
16 Jan 2024 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 9,698 |
12 Jan 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 3,000 |
11 Jan 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
10 Jan 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
09 Jan 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
08 Jan 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
05 Jan 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 12,080 |
04 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 5,000 |
03 Jan 2024 | 0.0770 | 0.0770 | 0.0595 | 0.0595 | 0.0595 | 6,235 |
02 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 10,000 |
29 Dec 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 100 |
28 Dec 2023 | 0.0770 | 0.0770 | 0.0560 | 0.0560 | 0.0560 | 1,736 |
27 Dec 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 2,000 |
26 Dec 2023 | 0.0530 | 0.0750 | 0.0530 | 0.0750 | 0.0750 | 41,143 |
22 Dec 2023 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | 0.0765 | - |
21 Dec 2023 | 0.0765 | 0.0765 | 0.0690 | 0.0765 | 0.0765 | 30,631 |
20 Dec 2023 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | - |
19 Dec 2023 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 3,510 |
18 Dec 2023 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 0.0672 | 2,500 |
15 Dec 2023 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
14 Dec 2023 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 28,000 |
13 Dec 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
12 Dec 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
11 Dec 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |