Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 208,000 |
09 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 127,852 |
08 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 66,082 |
07 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,000 |
06 May 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 26,409 |
03 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 18,000 |
02 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 70,088 |
01 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,475 |
30 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 45,500 |
29 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 205,428 |
26 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 51,730 |
25 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 40,000 |
24 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 10,050 |
23 Apr 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 41,500 |
22 Apr 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 180,889 |
19 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 117,700 |
18 Apr 2024 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 274,775 |
17 Apr 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 3,600 |
16 Apr 2024 | 0.1000 | 0.1000 | 0.0850 | 0.0950 | 0.0950 | 40,278 |
15 Apr 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 13,500 |
12 Apr 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 177,072 |
11 Apr 2024 | 0.0850 | 0.1150 | 0.0850 | 0.1000 | 0.1000 | 329,200 |
10 Apr 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 249,507 |
09 Apr 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 119,454 |
08 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 846,191 |
05 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 106,488 |
04 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,000 |
03 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 158,000 |
02 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 156,000 |
01 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,433 |
28 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,006 |
27 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 29,200 |
26 Mar 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 32,590 |
25 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
22 Mar 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 95,221 |
21 Mar 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 393,784 |
20 Mar 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 63,500 |
19 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 36,501 |
18 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,237 |
15 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
14 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,500 |
13 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,000 |
12 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 110,000 |
11 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
08 Mar 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 56,000 |
07 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
06 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 123,000 |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Mar 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 130,000 |
01 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
29 Feb 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 82,930 |
28 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 382,579 |
27 Feb 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 97,000 |
26 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 34,000 |
23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,583 |
22 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
21 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 210,000 |
20 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,806 |
16 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,500 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 245,670 |
14 Feb 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 226,000 |
13 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 56,500 |
12 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 267,219 |
09 Feb 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 11,001 |
08 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 993,710 |
07 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 31,399 |
06 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,200 |
05 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 55,384 |
02 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0500 | 0.0500 | 5,037,025 |
01 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,000 |
31 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 40,000 |
30 Jan 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 202,432 |
29 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 342,863 |
26 Jan 2024 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 350,700 |
25 Jan 2024 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 230,000 |
24 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
23 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 131,300 |
22 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 339,155 |
19 Jan 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 251,000 |
18 Jan 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 196,792 |
17 Jan 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 40,950 |
16 Jan 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 150,609 |
15 Jan 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 86,217 |
12 Jan 2024 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 150,166 |
11 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 58,560 |
10 Jan 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 135,000 |
09 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
08 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 114,763 |
05 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,117 |
04 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
03 Jan 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 18,000 |
02 Jan 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 411,000 |
29 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,712 |
28 Dec 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 38,500 |
27 Dec 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 62,898 |
22 Dec 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 123,801 |
21 Dec 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 106,125 |
20 Dec 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 220,000 |
19 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 79,000 |
18 Dec 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 105,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |