Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
01 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
30 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
29 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
26 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
24 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 29,241 |
23 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
22 Apr 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 2 |
19 Apr 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 69,421 |
18 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
16 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 151,317 |
15 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
12 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
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 | - |
09 Apr 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 64,000 |
08 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
05 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
04 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
03 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
02 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
28 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 18,000 |
27 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 224 |
26 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
25 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
22 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
21 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,500 |
20 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
19 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
18 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
15 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 |
14 Mar 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 13,362 |
13 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
12 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
11 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
08 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
07 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 6,000 |
06 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 413,152 |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 24,925 |
04 Mar 2024 | 0.0460 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 45,213 |
01 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 4,267 |
29 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 10,000 |
28 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 157,706 |
27 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
26 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,000 |
23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,881 |
22 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
21 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
20 Feb 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 23,809 |
19 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
16 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
15 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
14 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
13 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 31,452 |
12 Feb 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 345,756 |
09 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,608 |
08 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
07 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
06 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
05 Feb 2024 | 0.0580 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 376,250 |
02 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
01 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
31 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
30 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
29 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
25 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
24 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
23 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
22 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
19 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
18 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
17 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
16 Jan 2024 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 38,159 |
15 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
12 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 135 |
11 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
10 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
09 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 1,479 |
08 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
05 Jan 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 80,000 |
04 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
03 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
02 Jan 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
29 Dec 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 26,666 |
28 Dec 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
27 Dec 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
22 Dec 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 1,259 |
21 Dec 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
20 Dec 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
19 Dec 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
18 Dec 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
15 Dec 2023 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 21,814 |
14 Dec 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 4,058 |
13 Dec 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 11,814 |
12 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
11 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
08 Dec 2023 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 6,047 |
07 Dec 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
06 Dec 2023 | 0.0840 | 0.0840 | 0.0830 | 0.0830 | 0.0830 | 40,444 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |