Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 0.0555 | 0.0600 | 0.0480 | 0.0600 | 0.0600 | 550,599 |
13 June 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 4,878 |
12 June 2024 | 0.0600 | 0.0625 | 0.0600 | 0.0625 | 0.0625 | 73,540 |
11 June 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
10 June 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
07 June 2024 | 0.0565 | 0.0565 | 0.0555 | 0.0565 | 0.0565 | 104,003 |
05 June 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 9,499 |
04 June 2024 | 0.0670 | 0.0780 | 0.0605 | 0.0650 | 0.0650 | 143,157 |
03 June 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 34,567 |
31 May 2024 | 0.0680 | 0.0680 | 0.0555 | 0.0555 | 0.0555 | 2,001 |
30 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,737 |
29 May 2024 | 0.0600 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 163,941 |
28 May 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
27 May 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 300,000 |
24 May 2024 | 0.0565 | 0.0565 | 0.0480 | 0.0505 | 0.0505 | 364,980 |
23 May 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 10,000 |
22 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 250 |
21 May 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
20 May 2024 | 0.0565 | 0.0565 | 0.0455 | 0.0565 | 0.0565 | 87,090 |
17 May 2024 | 0.0700 | 0.0700 | 0.0565 | 0.0565 | 0.0565 | 117,546 |
16 May 2024 | 0.0595 | 0.0600 | 0.0595 | 0.0600 | 0.0600 | 72,540 |
15 May 2024 | 0.0530 | 0.0590 | 0.0530 | 0.0540 | 0.0540 | 50,150 |
14 May 2024 | 0.0625 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | 86,942 |
13 May 2024 | 0.0670 | 0.0670 | 0.0550 | 0.0595 | 0.0595 | 133,777 |
10 May 2024 | 0.0630 | 0.0630 | 0.0555 | 0.0555 | 0.0555 | 248,798 |
08 May 2024 | 0.0735 | 0.0735 | 0.0695 | 0.0695 | 0.0695 | 93,553 |
07 May 2024 | 0.0555 | 0.0780 | 0.0555 | 0.0710 | 0.0710 | 172,897 |
06 May 2024 | 0.0720 | 0.0720 | 0.0705 | 0.0705 | 0.0705 | 34,800 |
03 May 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
02 May 2024 | 0.0595 | 0.0595 | 0.0520 | 0.0595 | 0.0595 | 123,593 |
30 Apr 2024 | 0.0555 | 0.0615 | 0.0555 | 0.0600 | 0.0600 | 15,000 |
29 Apr 2024 | 0.0555 | 0.0555 | 0.0515 | 0.0555 | 0.0555 | 305,715 |
26 Apr 2024 | 0.0515 | 0.0590 | 0.0515 | 0.0515 | 0.0515 | 219,767 |
25 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 9,090 |
24 Apr 2024 | 0.0515 | 0.0550 | 0.0515 | 0.0550 | 0.0550 | 104,640 |
23 Apr 2024 | 0.0515 | 0.0585 | 0.0515 | 0.0515 | 0.0515 | 288,569 |
22 Apr 2024 | 0.0600 | 0.0600 | 0.0510 | 0.0510 | 0.0510 | 208,898 |
19 Apr 2024 | 0.0710 | 0.0710 | 0.0510 | 0.0605 | 0.0605 | 632,083 |
18 Apr 2024 | 0.0720 | 0.0720 | 0.0535 | 0.0580 | 0.0580 | 100,639 |
17 Apr 2024 | 0.0650 | 0.0690 | 0.0600 | 0.0690 | 0.0690 | 406,421 |
16 Apr 2024 | 0.0505 | 0.0735 | 0.0505 | 0.0735 | 0.0735 | 8,220 |
15 Apr 2024 | 0.0690 | 0.0690 | 0.0600 | 0.0600 | 0.0600 | 532,144 |
12 Apr 2024 | 0.0680 | 0.0680 | 0.0620 | 0.0620 | 0.0620 | 164,446 |
11 Apr 2024 | 0.0610 | 0.0615 | 0.0610 | 0.0615 | 0.0615 | 136,015 |
10 Apr 2024 | 0.0705 | 0.0705 | 0.0610 | 0.0610 | 0.0610 | 1,870 |
09 Apr 2024 | 0.0615 | 0.0720 | 0.0610 | 0.0610 | 0.0610 | 278,135 |
08 Apr 2024 | 0.0735 | 0.0735 | 0.0650 | 0.0650 | 0.0650 | 318,595 |
05 Apr 2024 | 0.0610 | 0.0715 | 0.0610 | 0.0625 | 0.0625 | 136,974 |
04 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 205,479 |
03 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
02 Apr 2024 | 0.0700 | 0.0710 | 0.0630 | 0.0710 | 0.0710 | 956,013 |
28 Mar 2024 | 0.0830 | 0.0830 | 0.0710 | 0.0710 | 0.0710 | 168,214 |
27 Mar 2024 | 0.0878 | 0.0878 | 0.0710 | 0.0730 | 0.0730 | 166,999 |
26 Mar 2024 | 0.0798 | 0.0888 | 0.0708 | 0.0878 | 0.0878 | 416,493 |
25 Mar 2024 | 0.0770 | 0.0780 | 0.0704 | 0.0706 | 0.0706 | 456,411 |
22 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
21 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 10,000 |
20 Mar 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0702 | 0.0702 | 56,520 |
19 Mar 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 7,213 |
18 Mar 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 5,000 |
15 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,959 |
14 Mar 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,000 |
13 Mar 2024 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 5,462 |
12 Mar 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 21,273 |
11 Mar 2024 | 0.0766 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 120,713 |
08 Mar 2024 | 0.0900 | 0.0900 | 0.0766 | 0.0766 | 0.0766 | 33,910 |
07 Mar 2024 | 0.0850 | 0.0910 | 0.0762 | 0.0764 | 0.0764 | 62,143 |
06 Mar 2024 | 0.0808 | 0.0810 | 0.0808 | 0.0810 | 0.0810 | 111,012 |
05 Mar 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 12,320 |
04 Mar 2024 | 0.0900 | 0.0900 | 0.0752 | 0.0752 | 0.0752 | 21,666 |
01 Mar 2024 | 0.0838 | 0.0840 | 0.0838 | 0.0840 | 0.0840 | 164,523 |
29 Feb 2024 | 0.0830 | 0.0838 | 0.0830 | 0.0838 | 0.0838 | 134,200 |
28 Feb 2024 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 5,019 |
27 Feb 2024 | 0.0840 | 0.0840 | 0.0830 | 0.0830 | 0.0830 | 11,481 |
26 Feb 2024 | 0.0840 | 0.0840 | 0.0750 | 0.0750 | 0.0750 | 50,083 |
23 Feb 2024 | 0.0754 | 0.0840 | 0.0754 | 0.0840 | 0.0840 | 17,443 |
22 Feb 2024 | 0.0800 | 0.0840 | 0.0754 | 0.0754 | 0.0754 | 80,726 |
21 Feb 2024 | 0.0708 | 0.0800 | 0.0708 | 0.0800 | 0.0800 | 237,389 |
20 Feb 2024 | 0.0810 | 0.0868 | 0.0708 | 0.0800 | 0.0800 | 87,115 |
19 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
16 Feb 2024 | 0.0740 | 0.0868 | 0.0740 | 0.0810 | 0.0810 | 428,695 |
15 Feb 2024 | 0.0938 | 0.0938 | 0.0714 | 0.0908 | 0.0908 | 145,910 |
14 Feb 2024 | 0.0988 | 0.0988 | 0.0712 | 0.0956 | 0.0956 | 161,621 |
13 Feb 2024 | 0.0802 | 0.0890 | 0.0802 | 0.0890 | 0.0890 | 672,543 |
12 Feb 2024 | 0.0802 | 0.0878 | 0.0802 | 0.0878 | 0.0878 | 190,204 |
09 Feb 2024 | 0.0710 | 0.0788 | 0.0710 | 0.0788 | 0.0788 | 22,891 |
08 Feb 2024 | 0.1055 | 0.1055 | 0.0902 | 0.0902 | 0.0902 | 204,433 |
07 Feb 2024 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 0.1060 | 724 |
06 Feb 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | - |
05 Feb 2024 | 0.1150 | 0.1150 | 0.1070 | 0.1070 | 0.1070 | 58,000 |
02 Feb 2024 | 0.0940 | 0.1175 | 0.0940 | 0.1150 | 0.1150 | 195,042 |
01 Feb 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
31 Jan 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | - |
30 Jan 2024 | 0.0930 | 0.0940 | 0.0880 | 0.0940 | 0.0940 | 230,499 |
29 Jan 2024 | 0.0990 | 0.0990 | 0.0860 | 0.0880 | 0.0880 | 225,708 |
26 Jan 2024 | 0.1000 | 0.1010 | 0.1000 | 0.1010 | 0.1010 | 50,000 |
25 Jan 2024 | 0.0860 | 0.1050 | 0.0860 | 0.1050 | 0.1050 | 29,571 |
24 Jan 2024 | 0.1090 | 0.1090 | 0.0860 | 0.0990 | 0.0990 | 63,965 |
23 Jan 2024 | 0.0820 | 0.1130 | 0.0820 | 0.1090 | 0.1090 | 178,351 |
22 Jan 2024 | 0.0840 | 0.0990 | 0.0840 | 0.0950 | 0.0950 | 62,674 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |