Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
30 Apr 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 489,500 |
29 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
26 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
25 Apr 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 219,500 |
24 Apr 2024 | 0.0600 | 0.0600 | 0.0490 | 0.0560 | 0.0560 | 752,300 |
23 Apr 2024 | 0.0560 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 184,100 |
22 Apr 2024 | 0.0540 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 261,500 |
19 Apr 2024 | 0.0560 | 0.0580 | 0.0540 | 0.0560 | 0.0560 | 575,000 |
18 Apr 2024 | 0.0540 | 0.0590 | 0.0530 | 0.0580 | 0.0580 | 827,200 |
17 Apr 2024 | 0.0470 | 0.0590 | 0.0470 | 0.0530 | 0.0530 | 631,400 |
16 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 30,000 |
15 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
12 Apr 2024 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 101,900 |
11 Apr 2024 | 0.0390 | 0.0530 | 0.0390 | 0.0450 | 0.0450 | 755,000 |
09 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 233,700 |
08 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
05 Apr 2024 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 115,200 |
04 Apr 2024 | 0.0250 | 0.0480 | 0.0240 | 0.0270 | 0.0270 | 1,167,700 |
03 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 132,100 |
02 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 10,000 |
01 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,700 |
28 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 5,400 |
27 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
25 Mar 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 200 |
22 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
21 Mar 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 20,000 |
20 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
19 Mar 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 42,700 |
18 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 100,400 |
15 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 619,100 |
14 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
13 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
12 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
11 Mar 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 269,000 |
08 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
07 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
06 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
05 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
04 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100 |
01 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 Feb 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 198,200 |
28 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 54,100 |
27 Feb 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 184,900 |
26 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
23 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100 |
22 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
21 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
20 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
19 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
16 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
15 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
14 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
13 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
07 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100 |
06 Feb 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 18,800 |
05 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
02 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
01 Feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
31 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
30 Jan 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 22,200 |
29 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
26 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
25 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
24 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
23 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
22 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
19 Jan 2024 | 0.0300 | 0.0310 | 0.0220 | 0.0250 | 0.0250 | 97,500 |
18 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
17 Jan 2024 | 0.0320 | 0.0370 | 0.0310 | 0.0310 | 0.0310 | 70,000 |
16 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
15 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
11 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
10 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100 |
09 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
08 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
05 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
04 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
03 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
02 Jan 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
29 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
28 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
27 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
26 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
22 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
21 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
20 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
19 Dec 2023 | 0.0360 | 0.0480 | 0.0360 | 0.0480 | 0.0480 | 100,100 |
18 Dec 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
15 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 5,000 |
14 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
13 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 1,000 |
12 Dec 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 315,800 |
11 Dec 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
08 Dec 2023 | 0.0380 | 0.0520 | 0.0380 | 0.0520 | 0.0520 | 238,100 |
07 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |