Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 290,000 |
24 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 8,691 |
23 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
22 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,282 |
19 Apr 2024 | 0.0380 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 743,677 |
18 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Apr 2024 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 239,720 |
11 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
10 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 104,935 |
09 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 77,665 |
08 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,000 |
05 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
04 Apr 2024 | 0.0430 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 15,203 |
03 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 6,162 |
02 Apr 2024 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 366,918 |
28 Mar 2024 | 0.0430 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 313,438 |
27 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 41,315 |
26 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 83,757 |
25 Mar 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 118,918 |
22 Mar 2024 | 0.0320 | 0.0370 | 0.0320 | 0.0370 | 0.0370 | 149,440 |
21 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
20 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
19 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 3,135 |
18 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 30,000 |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 27,446 |
14 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 77,500 |
13 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 40,000 |
12 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,500 |
11 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 109,116 |
08 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
07 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 32,823 |
06 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 21,988 |
05 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 153,617 |
04 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
01 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
29 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 56 |
28 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 210,776 |
27 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 487,197 |
26 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 27,428 |
23 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 66,000 |
22 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 29 |
16 Feb 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 18,000 |
15 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
14 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 24,367 |
13 Feb 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 208,689 |
12 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
09 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 103,756 |
08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 48 |
07 Feb 2024 | 0.0320 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 141,000 |
06 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 20,000 |
05 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 22,500 |
02 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 67,183 |
01 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
31 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,701 |
30 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 4,000 |
29 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
25 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 8,500 |
24 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 161,892 |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 304,108 |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 79,656 |
18 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 44,137 |
17 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,124 |
11 Jan 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 38,678 |
10 Jan 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 43,809 |
09 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 285 |
08 Jan 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 107,198 |
05 Jan 2024 | 0.0460 | 0.0470 | 0.0410 | 0.0410 | 0.0410 | 594,918 |
04 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 4,130 |
03 Jan 2024 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 365,641 |
02 Jan 2024 | 0.0410 | 0.0470 | 0.0410 | 0.0470 | 0.0470 | 520,554 |
29 Dec 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 207,031 |
28 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 156,504 |
27 Dec 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 290,719 |
22 Dec 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 416,894 |
21 Dec 2023 | 0.0420 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 119,892 |
20 Dec 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 185,727 |
19 Dec 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 831,004 |
18 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 Dec 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 1,008,819 |
14 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 169,842 |
13 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 44,345 |
12 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
11 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,656 |
08 Dec 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 75,695 |
07 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
06 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
05 Dec 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 17,858 |
04 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 121,445 |
01 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 665,717 |
30 Nov 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 500,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |