Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Dec 2023 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 43,772 |
06 Dec 2023 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 43,772 |
05 Dec 2023 | 0.0430 | 0.0540 | 0.0430 | 0.0540 | 0.0540 | 23,762 |
04 Dec 2023 | 0.0400 | 0.0550 | 0.0400 | 0.0540 | 0.0540 | 14,200 |
01 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
30 Nov 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
29 Nov 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 120,000 |
28 Nov 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
27 Nov 2023 | 0.0600 | 0.0600 | 0.0540 | 0.0550 | 0.0550 | 105,000 |
24 Nov 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
23 Nov 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
22 Nov 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 68,584 |
21 Nov 2023 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
20 Nov 2023 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | 0.0531 | - |
17 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
16 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
15 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 12,475 |
14 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
13 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
10 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
09 Nov 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,500 |
08 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
07 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
06 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
03 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
02 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
01 Nov 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
31 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
30 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
27 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 9,000 |
26 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
25 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
24 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
23 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
20 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
19 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
18 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
17 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
16 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 12,368 |
13 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 15,750 |
12 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
11 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
10 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
09 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
06 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
05 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
04 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
03 Oct 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
02 Oct 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 38,000 |
29 Sept 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
28 Sept 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
27 Sept 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 53,559 |
26 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
25 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
22 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
21 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
20 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
19 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
18 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
15 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
14 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
13 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
12 Sept 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,999 |
11 Sept 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
08 Sept 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 229,681 |
07 Sept 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
06 Sept 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
05 Sept 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1 |
04 Sept 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
01 Sept 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
31 Aug 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,270 |
30 Aug 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
29 Aug 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 43,043 |
28 Aug 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
25 Aug 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
24 Aug 2023 | 0.0720 | 0.0730 | 0.0670 | 0.0730 | 0.0730 | 534,469 |
23 Aug 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 2,004,800 |
22 Aug 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,114 |
21 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
18 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
17 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
16 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
15 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
14 Aug 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 22,952 |
11 Aug 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 200,000 |
10 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
09 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
08 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
07 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
04 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
03 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
02 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
01 Aug 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
31 July 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
28 July 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
27 July 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
26 July 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 467 |
25 July 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
24 July 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
21 July 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |