Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0750 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 66,707 |
18 Apr 2024 | 0.0790 | 0.0820 | 0.0790 | 0.0800 | 0.0800 | 367,507 |
17 Apr 2024 | 0.0590 | 0.0810 | 0.0580 | 0.0760 | 0.0760 | 556,409 |
16 Apr 2024 | 0.0540 | 0.0600 | 0.0540 | 0.0590 | 0.0590 | 104,375 |
15 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 1,821 |
12 Apr 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 188,602 |
11 Apr 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 250,000 |
10 Apr 2024 | 0.0500 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | 173,947 |
09 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 9,270 |
08 Apr 2024 | 0.0500 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 194,577 |
05 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 40,369 |
04 Apr 2024 | 0.0470 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 857,787 |
03 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 107,280 |
02 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Mar 2024 | 0.0390 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 168,537 |
27 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
26 Mar 2024 | 0.0380 | 0.0380 | 0.0305 | 0.0310 | 0.0310 | 212,160 |
25 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 59,743 |
22 Mar 2024 | 0.0430 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 70,976 |
21 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
20 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 32,076 |
19 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 150,000 |
18 Mar 2024 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 102,787 |
15 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 14,250 |
14 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
13 Mar 2024 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 10,148 |
12 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
11 Mar 2024 | 0.0540 | 0.0540 | 0.0450 | 0.0450 | 0.0450 | 145,410 |
08 Mar 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 9,875 |
07 Mar 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 74,591 |
06 Mar 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 10,000 |
05 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,491 |
04 Mar 2024 | 0.0490 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 104,996 |
01 Mar 2024 | 0.0440 | 0.0510 | 0.0440 | 0.0500 | 0.0500 | 172,073 |
29 Feb 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 35,000 |
28 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 50,000 |
27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
23 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 173,366 |
22 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 12,000 |
21 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,001 |
20 Feb 2024 | 0.0400 | 0.0520 | 0.0400 | 0.0520 | 0.0520 | 981,979 |
19 Feb 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 281,332 |
16 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 26,315 |
15 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 29,355 |
14 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 36,423 |
13 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,017 |
12 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,000 |
09 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 14,097 |
08 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 44,331 |
07 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 61,879 |
06 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,200 |
05 Feb 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 22,722 |
02 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,200 |
01 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
31 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 58,087 |
30 Jan 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 199,247 |
29 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 61,124 |
25 Jan 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 241,683 |
24 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 31,402 |
23 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
22 Jan 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 137,274 |
19 Jan 2024 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 84,747 |
18 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,258 |
17 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 43,893 |
16 Jan 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 35,576 |
15 Jan 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 71,520 |
12 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 137,666 |
11 Jan 2024 | 0.0560 | 0.0600 | 0.0540 | 0.0550 | 0.0550 | 123,833 |
10 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 32,776 |
09 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
08 Jan 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 52,170 |
05 Jan 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 15,002 |
04 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 70,000 |
03 Jan 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 216,017 |
02 Jan 2024 | 0.0580 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 227,500 |
29 Dec 2023 | 0.0560 | 0.0600 | 0.0560 | 0.0590 | 0.0590 | 70,000 |
28 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 32,641 |
27 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 54,300 |
22 Dec 2023 | 0.0550 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 26,695 |
21 Dec 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 15,000 |
20 Dec 2023 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 70,000 |
19 Dec 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 39,545 |
18 Dec 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 138,332 |
15 Dec 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 313,782 |
14 Dec 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 190,392 |
13 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
12 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 56,813 |
11 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 1 |
08 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
07 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
06 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 1,714 |
05 Dec 2023 | 0.0610 | 0.0610 | 0.0540 | 0.0540 | 0.0540 | 660,997 |
04 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 148,335 |
01 Dec 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 252,000 |
30 Nov 2023 | 0.0710 | 0.0740 | 0.0600 | 0.0650 | 0.0650 | 88,958 |
29 Nov 2023 | 0.0600 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 120,910 |
28 Nov 2023 | 0.0560 | 0.0610 | 0.0560 | 0.0610 | 0.0610 | 306,539 |
27 Nov 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 6,709 |
24 Nov 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 50,194 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |