Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 65,997 |
18 Apr 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 18,500 |
17 Apr 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
16 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 20,500 |
15 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
12 Apr 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 41,277 |
11 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 9,600 |
10 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
09 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
08 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 60,000 |
05 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
04 Apr 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 41,713 |
03 Apr 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 53,400 |
02 Apr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
28 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 50,000 |
27 Mar 2024 | 0.0490 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 133,833 |
26 Mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 34,064 |
25 Mar 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 111,134 |
22 Mar 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 55,625 |
21 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100,000 |
20 Mar 2024 | 0.0460 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 68,212 |
19 Mar 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 51,000 |
18 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
15 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
14 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 11,000 |
13 Mar 2024 | 0.0470 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 35,000 |
12 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
11 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
08 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 34,772 |
07 Mar 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 530 |
06 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
05 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
04 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 19,173 |
01 Mar 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 95,229 |
29 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 34,771 |
28 Feb 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 156,852 |
27 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
26 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 124,916 |
23 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
22 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 76,334 |
21 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
20 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 326,387 |
19 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 389,999 |
16 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 90,900 |
15 Feb 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 103,792 |
14 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 24,907 |
13 Feb 2024 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 220,569 |
12 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 16,700 |
09 Feb 2024 | 0.0530 | 0.0580 | 0.0530 | 0.0570 | 0.0570 | 27,112 |
08 Feb 2024 | 0.0440 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 299,992 |
07 Feb 2024 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 26,000 |
06 Feb 2024 | 0.0500 | 0.0510 | 0.0420 | 0.0420 | 0.0420 | 212,852 |
05 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
02 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
01 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
31 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 51,789 |
30 Jan 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 51,500 |
29 Jan 2024 | 0.0560 | 0.0560 | 0.0480 | 0.0550 | 0.0550 | 342,714 |
25 Jan 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 78,069 |
24 Jan 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,611 |
23 Jan 2024 | 0.0630 | 0.0630 | 0.0550 | 0.0550 | 0.0550 | 332,788 |
22 Jan 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 97,135 |
19 Jan 2024 | 0.0680 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 39,485 |
18 Jan 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 228,509 |
17 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,000 |
16 Jan 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 143,872 |
15 Jan 2024 | 0.0720 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 77,753 |
12 Jan 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 13,000 |
11 Jan 2024 | 0.0750 | 0.0780 | 0.0730 | 0.0780 | 0.0780 | 670,696 |
10 Jan 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 144,967 |
09 Jan 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 176,121 |
08 Jan 2024 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 229,373 |
05 Jan 2024 | 0.0700 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 72,380 |
04 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 36,200 |
03 Jan 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 190,000 |
02 Jan 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 6,710 |
29 Dec 2023 | 0.0760 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 126,357 |
28 Dec 2023 | 0.0760 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 274,388 |
27 Dec 2023 | 0.0770 | 0.0820 | 0.0760 | 0.0760 | 0.0760 | 361,305 |
22 Dec 2023 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 32,250 |
21 Dec 2023 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 82,287 |
20 Dec 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 52,961 |
19 Dec 2023 | 0.0750 | 0.0760 | 0.0660 | 0.0690 | 0.0690 | 271,954 |
18 Dec 2023 | 0.0820 | 0.0820 | 0.0670 | 0.0740 | 0.0740 | 1,208,761 |
15 Dec 2023 | 0.0880 | 0.0880 | 0.0800 | 0.0820 | 0.0820 | 717,949 |
14 Dec 2023 | 0.0980 | 0.0990 | 0.0840 | 0.0890 | 0.0890 | 1,384,403 |
13 Dec 2023 | 0.0800 | 0.0990 | 0.0800 | 0.0900 | 0.0900 | 4,192,134 |
12 Dec 2023 | 0.0770 | 0.0820 | 0.0750 | 0.0790 | 0.0790 | 1,520,177 |
11 Dec 2023 | 0.0680 | 0.0820 | 0.0680 | 0.0740 | 0.0740 | 5,317,805 |
08 Dec 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 297,636 |
07 Dec 2023 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 150,189 |
06 Dec 2023 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 148,990 |
05 Dec 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 14,207 |
04 Dec 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 67,791 |
01 Dec 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 103,758 |
30 Nov 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
29 Nov 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 63,363 |
28 Nov 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 60,320 |
27 Nov 2023 | 0.0630 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 91,002 |
24 Nov 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 8,333 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |