Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 121,158 |
23 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 69,001 |
22 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 862,000 |
19 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
18 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
17 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 55,930 |
16 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 31,914 |
15 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 16,500 |
12 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 39,305 |
11 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 25,000 |
10 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 109,130 |
09 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
08 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,000 |
05 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 150,634 |
04 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 265,325 |
03 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
02 Apr 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 90,000 |
28 Mar 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 181,714 |
27 Mar 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 94,254 |
26 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 89,077 |
25 Mar 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 103,132 |
22 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 65,393 |
21 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 128,000 |
20 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
19 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
18 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,190 |
15 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100,900 |
14 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 37,980 |
13 Mar 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 231,290 |
12 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 136,111 |
11 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 107,088 |
08 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 98,712 |
07 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 23,000 |
06 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
05 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 67,259 |
04 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 5,400 |
01 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 72,395 |
29 Feb 2024 | 0.0410 | 0.0460 | 0.0410 | 0.0460 | 0.0460 | 544,733 |
28 Feb 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 264,000 |
27 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
26 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 19,446 |
23 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 340,037 |
22 Feb 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 22,295 |
21 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
20 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,000 |
19 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 6,419 |
16 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 55,000 |
15 Feb 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 7,000 |
14 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 40,000 |
13 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
12 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
09 Feb 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 58,053 |
08 Feb 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 133,340 |
07 Feb 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 482,048 |
06 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 41,310 |
05 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 132,628 |
02 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 110,000 |
01 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
31 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
30 Jan 2024 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 211,539 |
29 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
25 Jan 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 254,854 |
24 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
23 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 40,000 |
22 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 15,000 |
19 Jan 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 35,000 |
18 Jan 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 25,889 |
17 Jan 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 21,155 |
16 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 331,689 |
15 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
12 Jan 2024 | 0.0470 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 66,392 |
11 Jan 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 50,000 |
10 Jan 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 56,448 |
09 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
08 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 240,086 |
05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,195 |
04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,316 |
03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 195,208 |
02 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
29 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 86,704 |
28 Dec 2023 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 462,805 |
27 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 62,150 |
22 Dec 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 17,026 |
21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,200 |
20 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,000 |
19 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
18 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 198,134 |
15 Dec 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
14 Dec 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,127,054 |
13 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
12 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 150,000 |
11 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 101,576 |
08 Dec 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 64,000 |
07 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
06 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 56,680 |
05 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 17,103 |
04 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 238,833 |
01 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 4,250 |
30 Nov 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
29 Nov 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |