Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
22 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 4,543 |
19 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
16 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Apr 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 19,000 |
11 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
10 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
09 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
08 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 58,602 |
05 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 27,341 |
04 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 381,671 |
03 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
02 Apr 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 95,700 |
28 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
26 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
25 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
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 | 12,500 |
18 Mar 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 250,001 |
15 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 41,113 |
14 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 20,000 |
13 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
12 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 100,030 |
11 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
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 | - |
06 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,669 |
01 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,168 |
27 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 40,288 |
26 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 31,752 |
23 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Feb 2024 | 0.0440 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 13,817 |
20 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
19 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
16 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
15 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 25,000 |
14 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 21,500 |
13 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Feb 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
09 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
08 Feb 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 122,293 |
07 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 22,000 |
06 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
05 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
02 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
01 Feb 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 220,000 |
31 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 40,000 |
30 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 194,628 |
29 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
25 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
24 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
23 Jan 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 42,478 |
22 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
19 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
18 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
17 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 12,000 |
16 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
15 Jan 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 100,000 |
12 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
11 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 3,956 |
10 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 248,111 |
09 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
08 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
05 Jan 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 68,800 |
04 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
03 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
02 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,208 |
29 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
28 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
27 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
22 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
21 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
20 Dec 2023 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 386,364 |
19 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 96,499 |
18 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
15 Dec 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 54,000 |
14 Dec 2023 | 0.0380 | 0.0470 | 0.0380 | 0.0470 | 0.0470 | 114,159 |
13 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
06 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,582 |
05 Dec 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 89,200 |
04 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 106,000 |
01 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
30 Nov 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 201 |
29 Nov 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 12,200 |
28 Nov 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |