Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.0495 | 0.0495 | 0.0425 | 0.0430 | 0.0430 | 39,300 |
13 June 2024 | 0.0450 | 0.0468 | 0.0450 | 0.0460 | 0.0460 | 6,000 |
12 June 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
11 June 2024 | 0.0525 | 0.0525 | 0.0450 | 0.0450 | 0.0450 | 1,225 |
10 June 2024 | 0.0525 | 0.0525 | 0.0503 | 0.0525 | 0.0525 | 6,844 |
07 June 2024 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
06 June 2024 | 0.0590 | 0.0590 | 0.0545 | 0.0545 | 0.0545 | 11,863 |
05 June 2024 | 0.0580 | 0.0580 | 0.0500 | 0.0510 | 0.0510 | 59,100 |
04 June 2024 | 0.0560 | 0.0599 | 0.0400 | 0.0589 | 0.0589 | 101,655 |
03 June 2024 | 0.0420 | 0.0600 | 0.0330 | 0.0519 | 0.0519 | 69,900 |
31 May 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 5,000 |
30 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
28 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,530 |
24 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
23 May 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 20,000 |
22 May 2024 | 0.0341 | 0.0400 | 0.0341 | 0.0400 | 0.0400 | 9,400 |
21 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
20 May 2024 | 0.0400 | 0.0490 | 0.0340 | 0.0490 | 0.0490 | 31,413 |
17 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
16 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 May 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 May 2024 | 0.0455 | 0.0455 | 0.0157 | 0.0370 | 0.0370 | 585,354 |
13 May 2024 | 0.0480 | 0.0490 | 0.0410 | 0.0490 | 0.0490 | 35,660 |
10 May 2024 | 0.0480 | 0.0480 | 0.0420 | 0.0420 | 0.0420 | 1,600 |
09 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
08 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 700 |
07 May 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | - |
06 May 2024 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 0.0412 | 50,000 |
03 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
02 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
01 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100 |
30 Apr 2024 | 0.0480 | 0.0519 | 0.0480 | 0.0519 | 0.0519 | 19,005 |
29 Apr 2024 | 0.0450 | 0.0466 | 0.0412 | 0.0466 | 0.0466 | 99,000 |
26 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
25 Apr 2024 | 0.0450 | 0.0515 | 0.0450 | 0.0515 | 0.0515 | 20,000 |
24 Apr 2024 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 600 |
23 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
22 Apr 2024 | 0.0456 | 0.0550 | 0.0450 | 0.0510 | 0.0510 | 12,400 |
19 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 500 |
18 Apr 2024 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 2,180 |
17 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 300 |
16 Apr 2024 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | - |
15 Apr 2024 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | 0.0627 | - |
12 Apr 2024 | 0.0560 | 0.0799 | 0.0553 | 0.0627 | 0.0627 | 449,759 |
11 Apr 2024 | 0.0563 | 0.0563 | 0.0560 | 0.0560 | 0.0560 | 4,000 |
10 Apr 2024 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 0.0563 | 2,000 |
09 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 20,000 |
08 Apr 2024 | 0.0480 | 0.0600 | 0.0480 | 0.0589 | 0.0589 | 58,985 |
05 Apr 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0415 | 0.0415 | 34,400 |
04 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,600 |
03 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
02 Apr 2024 | 0.0550 | 0.0550 | 0.0119 | 0.0400 | 0.0400 | 182,000 |
01 Apr 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 24,202 |
28 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 35,000 |
27 Mar 2024 | 0.0511 | 0.0511 | 0.0510 | 0.0510 | 0.0510 | 35,300 |
26 Mar 2024 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 20,000 |
25 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
22 Mar 2024 | 0.0555 | 0.0555 | 0.0510 | 0.0510 | 0.0510 | 23,400 |
21 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
20 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,076 |
19 Mar 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 22,000 |
18 Mar 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 292 |
15 Mar 2024 | 0.0567 | 0.0677 | 0.0510 | 0.0677 | 0.0677 | 4,130 |
14 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
12 Mar 2024 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 4,951 |
11 Mar 2024 | 0.0590 | 0.0680 | 0.0560 | 0.0680 | 0.0680 | 116,328 |
08 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
07 Mar 2024 | 0.0470 | 0.0580 | 0.0470 | 0.0580 | 0.0580 | 3,070 |
06 Mar 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
05 Mar 2024 | 0.0584 | 0.0595 | 0.0584 | 0.0595 | 0.0595 | 6,365 |
04 Mar 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
01 Mar 2024 | 0.0600 | 0.0600 | 0.0486 | 0.0486 | 0.0486 | 22,150 |
29 Feb 2024 | 0.0564 | 0.0586 | 0.0564 | 0.0586 | 0.0586 | 5,939 |
28 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 700 |
27 Feb 2024 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 0.0614 | 7,000 |
26 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
23 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
22 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
21 Feb 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
20 Feb 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 3,500 |
16 Feb 2024 | 0.0515 | 0.0552 | 0.0510 | 0.0510 | 0.0510 | 13,600 |
15 Feb 2024 | 0.0570 | 0.0614 | 0.0520 | 0.0520 | 0.0520 | 52,765 |
14 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
13 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0510 | 0.0510 | 92,400 |
12 Feb 2024 | 0.0580 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 10,135 |
09 Feb 2024 | 0.0680 | 0.0680 | 0.0597 | 0.0597 | 0.0597 | 1,800 |
08 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 730 |
07 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 300 |
06 Feb 2024 | 0.0737 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 81,077 |
05 Feb 2024 | 0.0705 | 0.0783 | 0.0705 | 0.0757 | 0.0757 | 37,006 |
02 Feb 2024 | 0.0620 | 0.0950 | 0.0620 | 0.0750 | 0.0750 | 962,374 |
01 Feb 2024 | 0.0540 | 0.0630 | 0.0540 | 0.0593 | 0.0593 | 20,585 |
31 Jan 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 32,350 |
30 Jan 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
29 Jan 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 50,000 |
26 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
25 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
24 Jan 2024 | 0.0587 | 0.0590 | 0.0510 | 0.0590 | 0.0590 | 22,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |