Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
02 May 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
30 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
30 Apr 2024 | 0.008 Dividend | |||||
29 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | -0.0030 | - |
26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | -0.0030 | - |
25 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0036 | - |
24 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0036 | - |
23 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0036 | - |
22 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
19 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
18 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
17 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
16 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
15 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
12 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
11 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
10 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
09 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
08 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
05 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
04 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
03 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
02 Apr 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | -0.0033 | - |
28 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0034 | - |
27 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0034 | - |
26 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0034 | - |
25 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0034 | - |
22 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0034 | - |
21 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | -0.0054 | 555,000 |
20 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | -0.0036 | - |
19 Mar 2024 | 0.0056 | 0.0100 | 0.0056 | 0.0100 | -0.0060 | 500,000 |
18 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0034 | - |
15 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0034 | - |
14 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0034 | - |
13 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0034 | - |
12 Mar 2024 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | -0.0034 | - |
11 Mar 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0037 | - |
08 Mar 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0037 | - |
07 Mar 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0037 | - |
06 Mar 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0037 | - |
05 Mar 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0037 | - |
04 Mar 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0037 | - |
01 Mar 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0037 | - |
29 Feb 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0037 | - |
28 Feb 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0037 | - |
28 Feb 2024 | 0.008 Dividend | |||||
27 Feb 2024 | 0.0102 | 0.0102 | 0.0096 | 0.0096 | -0.0010 | 148,040 |
26 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
23 Feb 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0006 | - |
22 Feb 2024 | 0.0068 | 0.0082 | 0.0068 | 0.0082 | -0.0008 | 70,000 |
21 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
20 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
19 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
16 Feb 2024 | 0.0068 | 0.0118 | 0.0068 | 0.0118 | -0.0012 | 20,000 |
15 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
14 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
13 Feb 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | -0.0006 | - |
12 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
09 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
08 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
07 Feb 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | -0.0007 | - |
06 Feb 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | -0.0007 | - |
05 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
02 Feb 2024 | 0.0068 | 0.0090 | 0.0068 | 0.0090 | -0.0009 | 25,000 |
01 Feb 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
31 Jan 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
30 Jan 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
29 Jan 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -0.0007 | - |
26 Jan 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | -0.0009 | 1 |
25 Jan 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
24 Jan 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -0.0007 | - |
23 Jan 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -0.0007 | - |
22 Jan 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -0.0007 | - |
19 Jan 2024 | 0.0068 | 0.0090 | 0.0068 | 0.0090 | -0.0009 | 25,000 |
18 Jan 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | -0.0007 | - |
17 Jan 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -0.0007 | - |
16 Jan 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -0.0007 | - |
15 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -0.0010 | - |
12 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | -0.0010 | 40,000 |
11 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0009 | 150,000 |
10 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0009 | - |
09 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | -0.0009 | - |
08 Jan 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0008 | - |
05 Jan 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
04 Jan 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
03 Jan 2024 | 0.0076 | 0.0126 | 0.0076 | 0.0126 | -0.0013 | 120,630 |
02 Jan 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
29 Dec 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
28 Dec 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
27 Dec 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
22 Dec 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
21 Dec 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
20 Dec 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
19 Dec 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0008 | - |
18 Dec 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0008 | - |
15 Dec 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0008 | - |
14 Dec 2023 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | -0.0008 | - |
13 Dec 2023 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -0.0007 | - |
12 Dec 2023 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | -0.0008 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |