Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
16 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
15 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
14 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
13 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
10 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
09 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
08 May 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 178,526 |
07 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
06 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 20,000 |
03 May 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 31,000 |
02 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 47,000 |
01 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
26 Apr 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 392,000 |
25 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
24 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 63,000 |
23 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
22 Apr 2024 | 0.0500 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 69,440 |
19 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 87,000 |
18 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
17 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
16 Apr 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 64,000 |
15 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
12 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
10 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
09 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 928,000 |
08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Apr 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 132,000 |
04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 53,000 |
03 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 213,000 |
02 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
01 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 68,500 |
28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Mar 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 148,000 |
26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 Mar 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 1,120,000 |
22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 |
21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 234,000 |
20 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
15 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,000 |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
11 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 277,700 |
08 Mar 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 221,246 |
07 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 295,000 |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
04 Mar 2024 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | 0.0300 | 144,100 |
01 Mar 2024 | 0.0500 | 0.0700 | 0.0450 | 0.0500 | 0.0500 | 157,025 |
29 Feb 2024 | 0.0300 | 0.0450 | 0.0300 | 0.0400 | 0.0400 | 98,000 |
28 Feb 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 70,500 |
27 Feb 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 64,488 |
26 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 92,488 |
23 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
21 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 54,000 |
20 Feb 2024 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 205,000 |
16 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 77,500 |
15 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,000 |
14 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 268,000 |
13 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,000 |
12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
09 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 22,140 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
07 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
06 Feb 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 116,000 |
05 Feb 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 214,000 |
02 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,500 |
01 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
31 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
30 Jan 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 43,000 |
29 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
26 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 54,000 |
25 Jan 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 390,000 |
24 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
23 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
22 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,000 |
19 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
18 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
17 Jan 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 73,000 |
16 Jan 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 137,500 |
15 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
12 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
10 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
09 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
08 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 101,500 |
05 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
03 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 39,000 |
02 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,000 |
29 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
28 Dec 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
27 Dec 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 387,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |