Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 100 |
09 May 2024 | 0.0205 | 0.0210 | 0.0199 | 0.0199 | 0.0199 | 51,325 |
08 May 2024 | 0.0215 | 0.0215 | 0.0201 | 0.0201 | 0.0201 | 17,500 |
07 May 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
06 May 2024 | 0.0183 | 0.0215 | 0.0183 | 0.0215 | 0.0215 | 63,013 |
03 May 2024 | 0.0179 | 0.0201 | 0.0179 | 0.0201 | 0.0201 | 10,550 |
02 May 2024 | 0.0175 | 0.0220 | 0.0175 | 0.0220 | 0.0220 | 50,000 |
01 May 2024 | 0.0218 | 0.0218 | 0.0198 | 0.0198 | 0.0198 | 60,000 |
30 Apr 2024 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | - |
29 Apr 2024 | 0.0225 | 0.0225 | 0.0207 | 0.0207 | 0.0207 | 99,010 |
26 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
25 Apr 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 9,900 |
24 Apr 2024 | 0.0240 | 0.0240 | 0.0232 | 0.0232 | 0.0232 | 300 |
23 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
22 Apr 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 105 |
19 Apr 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
18 Apr 2024 | 0.0221 | 0.0256 | 0.0221 | 0.0256 | 0.0256 | 26,626 |
17 Apr 2024 | 0.0221 | 0.0236 | 0.0221 | 0.0236 | 0.0236 | 62,000 |
16 Apr 2024 | 0.0257 | 0.0258 | 0.0240 | 0.0240 | 0.0240 | 190,500 |
15 Apr 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0252 | 0.0252 | 44,350 |
12 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 500 |
11 Apr 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
10 Apr 2024 | 0.0321 | 0.0321 | 0.0260 | 0.0272 | 0.0272 | 10,209 |
09 Apr 2024 | 0.0258 | 0.0258 | 0.0255 | 0.0258 | 0.0258 | 20,000 |
08 Apr 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
05 Apr 2024 | 0.0263 | 0.0265 | 0.0255 | 0.0265 | 0.0265 | 43,900 |
04 Apr 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
03 Apr 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
02 Apr 2024 | 0.0262 | 0.0262 | 0.0245 | 0.0256 | 0.0256 | 24,400 |
01 Apr 2024 | 0.0250 | 0.0255 | 0.0240 | 0.0240 | 0.0240 | 142,000 |
28 Mar 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 29,580 |
27 Mar 2024 | 0.0256 | 0.0260 | 0.0255 | 0.0260 | 0.0260 | 22,900 |
26 Mar 2024 | 0.0255 | 0.0257 | 0.0250 | 0.0250 | 0.0250 | 172,100 |
25 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
22 Mar 2024 | 0.0255 | 0.0255 | 0.0250 | 0.0250 | 0.0250 | 289,000 |
21 Mar 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 5,100 |
20 Mar 2024 | 0.0257 | 0.0257 | 0.0250 | 0.0250 | 0.0250 | 211,500 |
19 Mar 2024 | 0.0258 | 0.0264 | 0.0258 | 0.0264 | 0.0264 | 7,000 |
18 Mar 2024 | 0.0258 | 0.0260 | 0.0258 | 0.0260 | 0.0260 | 15,010 |
15 Mar 2024 | 0.0218 | 0.0257 | 0.0218 | 0.0252 | 0.0252 | 52,000 |
14 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 27,100 |
13 Mar 2024 | 0.0267 | 0.0267 | 0.0259 | 0.0260 | 0.0260 | 96,000 |
12 Mar 2024 | 0.0279 | 0.0296 | 0.0260 | 0.0296 | 0.0296 | 28,964 |
11 Mar 2024 | 0.0245 | 0.0299 | 0.0245 | 0.0299 | 0.0299 | 48,100 |
08 Mar 2024 | 0.0298 | 0.0299 | 0.0259 | 0.0259 | 0.0259 | 324,255 |
07 Mar 2024 | 0.0289 | 0.0296 | 0.0289 | 0.0296 | 0.0296 | 15,000 |
06 Mar 2024 | 0.0260 | 0.0298 | 0.0250 | 0.0275 | 0.0275 | 179,880 |
05 Mar 2024 | 0.0256 | 0.0277 | 0.0256 | 0.0277 | 0.0277 | 19,475 |
04 Mar 2024 | 0.0260 | 0.0273 | 0.0256 | 0.0273 | 0.0273 | 206,520 |
01 Mar 2024 | 0.0294 | 0.0294 | 0.0270 | 0.0270 | 0.0270 | 14,650 |
29 Feb 2024 | 0.0279 | 0.0279 | 0.0260 | 0.0260 | 0.0260 | 61,500 |
28 Feb 2024 | 0.0275 | 0.0294 | 0.0275 | 0.0294 | 0.0294 | 25,000 |
27 Feb 2024 | 0.0266 | 0.0266 | 0.0254 | 0.0254 | 0.0254 | 83,103 |
26 Feb 2024 | 0.0258 | 0.0294 | 0.0258 | 0.0259 | 0.0259 | 85,000 |
23 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
22 Feb 2024 | 0.0260 | 0.0306 | 0.0260 | 0.0280 | 0.0280 | 36,412 |
21 Feb 2024 | 0.0200 | 0.0264 | 0.0200 | 0.0264 | 0.0264 | 114,645 |
20 Feb 2024 | 0.0252 | 0.0252 | 0.0236 | 0.0252 | 0.0252 | 35,950 |
16 Feb 2024 | 0.0260 | 0.0264 | 0.0260 | 0.0264 | 0.0264 | 2,250 |
15 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,000 |
14 Feb 2024 | 0.0277 | 0.0296 | 0.0250 | 0.0280 | 0.0280 | 149,500 |
13 Feb 2024 | 0.0280 | 0.0293 | 0.0270 | 0.0293 | 0.0293 | 19,725 |
12 Feb 2024 | 0.0285 | 0.0310 | 0.0282 | 0.0297 | 0.0297 | 97,600 |
09 Feb 2024 | 0.0267 | 0.0274 | 0.0255 | 0.0268 | 0.0268 | 43,998 |
08 Feb 2024 | 0.0254 | 0.0266 | 0.0254 | 0.0260 | 0.0260 | 343,694 |
07 Feb 2024 | 0.0290 | 0.0292 | 0.0255 | 0.0255 | 0.0255 | 116,300 |
06 Feb 2024 | 0.0275 | 0.0294 | 0.0275 | 0.0285 | 0.0285 | 153,046 |
05 Feb 2024 | 0.0299 | 0.0299 | 0.0290 | 0.0295 | 0.0295 | 86,098 |
02 Feb 2024 | 0.0294 | 0.0294 | 0.0292 | 0.0292 | 0.0292 | 11,000 |
01 Feb 2024 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
31 Jan 2024 | 0.0298 | 0.0298 | 0.0254 | 0.0254 | 0.0254 | 20,094 |
30 Jan 2024 | 0.0280 | 0.0306 | 0.0277 | 0.0277 | 0.0277 | 83,779 |
29 Jan 2024 | 0.0289 | 0.0297 | 0.0289 | 0.0290 | 0.0290 | 151,000 |
26 Jan 2024 | 0.0289 | 0.0297 | 0.0289 | 0.0297 | 0.0297 | 26,657 |
25 Jan 2024 | 0.0335 | 0.0335 | 0.0290 | 0.0290 | 0.0290 | 227,932 |
24 Jan 2024 | 0.0332 | 0.0334 | 0.0289 | 0.0334 | 0.0334 | 663,509 |
23 Jan 2024 | 0.0337 | 0.0337 | 0.0322 | 0.0327 | 0.0327 | 266,300 |
22 Jan 2024 | 0.0335 | 0.0336 | 0.0301 | 0.0310 | 0.0310 | 887,410 |
19 Jan 2024 | 0.0342 | 0.0346 | 0.0323 | 0.0340 | 0.0340 | 314,546 |
18 Jan 2024 | 0.0300 | 0.0333 | 0.0296 | 0.0331 | 0.0331 | 234,625 |
17 Jan 2024 | 0.0230 | 0.0300 | 0.0230 | 0.0296 | 0.0296 | 95,766 |
16 Jan 2024 | 0.0224 | 0.0239 | 0.0218 | 0.0223 | 0.0223 | 284,000 |
12 Jan 2024 | 0.0237 | 0.0239 | 0.0224 | 0.0225 | 0.0225 | 207,415 |
11 Jan 2024 | 0.0270 | 0.0270 | 0.0215 | 0.0245 | 0.0245 | 155,364 |
10 Jan 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 200 |
09 Jan 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 6,000 |
08 Jan 2024 | 0.0325 | 0.0325 | 0.0299 | 0.0300 | 0.0300 | 101,944 |
05 Jan 2024 | 0.0300 | 0.0301 | 0.0300 | 0.0300 | 0.0300 | 85,101 |
04 Jan 2024 | 0.0337 | 0.0337 | 0.0286 | 0.0300 | 0.0300 | 143,535 |
03 Jan 2024 | 0.0316 | 0.0340 | 0.0316 | 0.0330 | 0.0330 | 134,765 |
02 Jan 2024 | 0.0337 | 0.0337 | 0.0295 | 0.0337 | 0.0337 | 19,277 |
29 Dec 2023 | 0.0307 | 0.0343 | 0.0303 | 0.0343 | 0.0343 | 75,500 |
28 Dec 2023 | 0.0301 | 0.0341 | 0.0301 | 0.0306 | 0.0306 | 68,550 |
27 Dec 2023 | 0.0306 | 0.0353 | 0.0301 | 0.0301 | 0.0301 | 34,708 |
26 Dec 2023 | 0.0333 | 0.0333 | 0.0306 | 0.0308 | 0.0308 | 35,083 |
22 Dec 2023 | 0.0301 | 0.0342 | 0.0301 | 0.0339 | 0.0339 | 46,463 |
21 Dec 2023 | 0.0300 | 0.0304 | 0.0300 | 0.0304 | 0.0304 | 206,000 |
20 Dec 2023 | 0.0282 | 0.0300 | 0.0282 | 0.0300 | 0.0300 | 15,000 |
19 Dec 2023 | 0.0263 | 0.0300 | 0.0263 | 0.0295 | 0.0295 | 44,900 |
18 Dec 2023 | 0.0262 | 0.0300 | 0.0262 | 0.0293 | 0.0293 | 512,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |