Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,091 |
27 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,091 |
26 Mar 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 26,166 |
25 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
24 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 19,905 |
21 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
20 Mar 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 93,487 |
19 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
18 Mar 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 59,462 |
17 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 38 |
14 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,433 |
13 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 20,000 |
12 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 20,000 |
11 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
10 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 30,000 |
07 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 4,110 |
06 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
05 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 42,500 |
29 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
27 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
26 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 417 |
25 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 18,750 |
22 Feb 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 50,000 |
21 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
19 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
18 Feb 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 40,000 |
15 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
14 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
13 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
12 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
11 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
08 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
07 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,000 |
06 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
05 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 8,582 |
04 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
01 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 417 |
31 Jan 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 65,417 |
30 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 58,296 |
24 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Jan 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 186,032 |
18 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,950 |
17 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
16 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
15 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
14 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
11 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
10 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
09 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
08 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
07 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
04 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
03 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
02 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
01 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 14,750 |
28 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 49,743 |
27 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
26 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,400 |
20 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,857 |
19 Dec 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 70,250 |
18 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
17 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
14 Dec 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
13 Dec 2023 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 59,371 |
12 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
11 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
10 Dec 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100 |
07 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
06 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
05 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
04 Dec 2023 | 0.0659 | 0.0669 | 0.0650 | 0.0650 | 0.0650 | 28,279 |
03 Dec 2023 | 0.0669 | 0.0669 | 0.0659 | 0.0659 | 0.0659 | 15,247 |
30 Nov 2023 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 77 |
29 Nov 2023 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | - |
28 Nov 2023 | 0.0696 | 0.0696 | 0.0678 | 0.0678 | 0.0678 | 980 |
27 Nov 2023 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 48,461 |
26 Nov 2023 | 0.0761 | 0.0761 | 0.0696 | 0.0696 | 0.0696 | 38,156 |
23 Nov 2023 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | - |
22 Nov 2023 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 490 |
21 Nov 2023 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | 0.0743 | - |
20 Nov 2023 | 0.0789 | 0.0789 | 0.0743 | 0.0743 | 0.0743 | 303,290 |
19 Nov 2023 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | 0.0752 | - |
16 Nov 2023 | 0.0743 | 0.0752 | 0.0743 | 0.0752 | 0.0752 | 12,454 |
15 Nov 2023 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 0.0761 | 183,076 |
14 Nov 2023 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 0.0845 | 70,018 |
13 Nov 2023 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 0.0854 | 17,558 |
12 Nov 2023 | 0.0836 | 0.0845 | 0.0836 | 0.0836 | 0.0836 | 66,306 |
09 Nov 2023 | 0.0854 | 0.0864 | 0.0836 | 0.0845 | 0.0845 | 158,726 |
08 Nov 2023 | 0.0780 | 0.0859 | 0.0771 | 0.0859 | 0.0859 | 185,641 |
07 Nov 2023 | 0.0743 | 0.0752 | 0.0743 | 0.0743 | 0.0743 | 178,660 |
06 Nov 2023 | 0.0659 | 0.0715 | 0.0659 | 0.0696 | 0.0696 | 101,109 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |