Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 29,244 |
18 Apr 2024 | 0.0490 | 0.0610 | 0.0490 | 0.0590 | 0.0590 | 1,349,047 |
17 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
16 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
15 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,296 |
11 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 140,000 |
10 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,411 |
09 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 9,000 |
08 Apr 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 820,869 |
05 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
04 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 62,500 |
03 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
02 Apr 2024 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 5,516 |
28 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
27 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
26 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 259,545 |
25 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 50,673 |
22 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 6,120 |
21 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 16,124 |
20 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 103,940 |
15 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 12,445 |
14 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,333 |
13 Mar 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 190,700 |
12 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 51,612 |
11 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,650 |
08 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,000 |
06 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 73,132 |
05 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 307,245 |
04 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 35,379 |
01 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 171,150 |
29 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
28 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 12,094 |
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 | 106,383 |
23 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
22 Feb 2024 | 0.0490 | 0.0510 | 0.0440 | 0.0460 | 0.0460 | 172,940 |
21 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 52,621 |
20 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
19 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
16 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
15 Feb 2024 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 78,603 |
14 Feb 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 35,022 |
13 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 76,243 |
12 Feb 2024 | 0.0530 | 0.0590 | 0.0530 | 0.0550 | 0.0550 | 79,125 |
09 Feb 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 4,540 |
08 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
07 Feb 2024 | 0.0530 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 61,893 |
06 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 36,827 |
05 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
02 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 73,232 |
01 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
31 Jan 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 114,824 |
30 Jan 2024 | 0.0500 | 0.0570 | 0.0500 | 0.0570 | 0.0570 | 1,622,221 |
29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,240 |
25 Jan 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 36,629 |
24 Jan 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 846 |
23 Jan 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 53,299 |
22 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,939 |
19 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
18 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 24,316 |
17 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 92,488 |
16 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
15 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
12 Jan 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 431,558 |
11 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,350 |
10 Jan 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
09 Jan 2024 | 0.0410 | 0.0470 | 0.0410 | 0.0470 | 0.0470 | 1,074 |
08 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
05 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 45,185 |
04 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
03 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
02 Jan 2024 | 0.0470 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 68,333 |
29 Dec 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 106,382 |
28 Dec 2023 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 113,081 |
27 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
22 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
21 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
20 Dec 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 133,050 |
19 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,805 |
18 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 20,000 |
15 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
14 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,000 |
13 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 100,021 |
12 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 3,350 |
11 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,007 |
08 Dec 2023 | 0.0380 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 49,511 |
07 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 19,714 |
06 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
05 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
04 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 17,558 |
01 Dec 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 15,000 |
30 Nov 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 488,725 |
29 Nov 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
28 Nov 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 101,489 |
27 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 54,208 |
24 Nov 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |