Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.0389 | 0.0389 | 0.0369 | 0.0369 | 0.0369 | 4,000 |
06 May 2024 | 0.0336 | 0.0346 | 0.0327 | 0.0346 | 0.0346 | 3,437 |
03 May 2024 | 0.0416 | 0.0416 | 0.0362 | 0.0415 | 0.0415 | 12,657 |
02 May 2024 | 0.0389 | 0.0405 | 0.0355 | 0.0405 | 0.0405 | 70,200 |
01 May 2024 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
30 Apr 2024 | 0.0395 | 0.0485 | 0.0395 | 0.0485 | 0.0485 | 431 |
29 Apr 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
26 Apr 2024 | 0.0421 | 0.0460 | 0.0416 | 0.0460 | 0.0460 | 5,650 |
25 Apr 2024 | 0.0388 | 0.0444 | 0.0388 | 0.0430 | 0.0430 | 11,382 |
24 Apr 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
23 Apr 2024 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
22 Apr 2024 | 0.0452 | 0.0522 | 0.0452 | 0.0487 | 0.0487 | 52,250 |
19 Apr 2024 | 0.0450 | 0.0487 | 0.0389 | 0.0483 | 0.0483 | 79,814 |
18 Apr 2024 | 0.0457 | 0.0500 | 0.0440 | 0.0480 | 0.0480 | 41,699 |
17 Apr 2024 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
16 Apr 2024 | 0.0447 | 0.0447 | 0.0430 | 0.0447 | 0.0447 | 3,165 |
15 Apr 2024 | 0.0445 | 0.0475 | 0.0438 | 0.0438 | 0.0438 | 8,250 |
12 Apr 2024 | 0.0497 | 0.0520 | 0.0430 | 0.0430 | 0.0430 | 1,445 |
11 Apr 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | - |
10 Apr 2024 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | - |
09 Apr 2024 | 0.0497 | 0.0497 | 0.0489 | 0.0489 | 0.0489 | 345 |
08 Apr 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 7,576 |
05 Apr 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,003 |
04 Apr 2024 | 0.0494 | 0.0530 | 0.0468 | 0.0530 | 0.0530 | 66,110 |
03 Apr 2024 | 0.0461 | 0.0569 | 0.0461 | 0.0569 | 0.0569 | 2,600 |
02 Apr 2024 | 0.0750 | 0.0750 | 0.0500 | 0.0502 | 0.0502 | 12,420 |
01 Apr 2024 | 0.0786 | 0.0901 | 0.0697 | 0.0697 | 0.0697 | 53,245 |
28 Mar 2024 | 0.0793 | 0.0866 | 0.0793 | 0.0830 | 0.0830 | 2,240 |
27 Mar 2024 | 0.0679 | 0.0880 | 0.0679 | 0.0860 | 0.0860 | 117,522 |
26 Mar 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0670 | 0.0670 | 5,965 |
25 Mar 2024 | 0.0480 | 0.0600 | 0.0480 | 0.0600 | 0.0600 | 8,529 |
22 Mar 2024 | 0.0563 | 0.0591 | 0.0543 | 0.0543 | 0.0543 | 6,300 |
21 Mar 2024 | 0.0609 | 0.0609 | 0.0541 | 0.0541 | 0.0541 | 10,150 |
20 Mar 2024 | 0.0648 | 0.0648 | 0.0639 | 0.0639 | 0.0639 | 2,600 |
19 Mar 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 10,100 |
18 Mar 2024 | 0.0620 | 0.0640 | 0.0590 | 0.0636 | 0.0636 | 17,001 |
15 Mar 2024 | 0.0468 | 0.0608 | 0.0468 | 0.0608 | 0.0608 | 18,862 |
14 Mar 2024 | 0.0510 | 0.0510 | 0.0431 | 0.0431 | 0.0431 | 16,960 |
13 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 450 |
12 Mar 2024 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 100 |
11 Mar 2024 | 0.0525 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 13,230 |
08 Mar 2024 | 0.0501 | 0.0571 | 0.0500 | 0.0571 | 0.0571 | 45,600 |
07 Mar 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 500 |
06 Mar 2024 | 0.0456 | 0.0494 | 0.0456 | 0.0494 | 0.0494 | 540 |
05 Mar 2024 | 0.0410 | 0.0489 | 0.0410 | 0.0489 | 0.0489 | 493 |
04 Mar 2024 | 0.0486 | 0.0486 | 0.0392 | 0.0479 | 0.0479 | 1,200 |
01 Mar 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
29 Feb 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
28 Feb 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
27 Feb 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
26 Feb 2024 | 0.0350 | 0.0452 | 0.0350 | 0.0436 | 0.0436 | 3,210 |
23 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 6,600 |
22 Feb 2024 | 0.0445 | 0.0447 | 0.0386 | 0.0447 | 0.0447 | 10,480 |
21 Feb 2024 | 0.0395 | 0.0415 | 0.0395 | 0.0415 | 0.0415 | 400 |
20 Feb 2024 | 0.0397 | 0.0480 | 0.0397 | 0.0480 | 0.0480 | 2,850 |
16 Feb 2024 | 0.0393 | 0.0463 | 0.0393 | 0.0458 | 0.0458 | 2,382 |
15 Feb 2024 | 0.0458 | 0.0458 | 0.0407 | 0.0458 | 0.0458 | 16,437 |
14 Feb 2024 | 0.0432 | 0.0457 | 0.0432 | 0.0457 | 0.0457 | 13,484 |
13 Feb 2024 | 0.0410 | 0.0463 | 0.0410 | 0.0463 | 0.0463 | 200 |
12 Feb 2024 | 0.0373 | 0.0385 | 0.0340 | 0.0385 | 0.0385 | 12,100 |
09 Feb 2024 | 0.0400 | 0.0415 | 0.0400 | 0.0415 | 0.0415 | 2,200 |
08 Feb 2024 | 0.0338 | 0.0360 | 0.0329 | 0.0344 | 0.0344 | 54,500 |
07 Feb 2024 | 0.0360 | 0.0360 | 0.0358 | 0.0358 | 0.0358 | 1,600 |
06 Feb 2024 | 0.0449 | 0.0450 | 0.0396 | 0.0396 | 0.0396 | 4,608 |
05 Feb 2024 | 0.0358 | 0.0386 | 0.0320 | 0.0386 | 0.0386 | 29,433 |
02 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100 |
01 Feb 2024 | 0.0390 | 0.0390 | 0.0332 | 0.0332 | 0.0332 | 200 |
31 Jan 2024 | 0.0391 | 0.0415 | 0.0319 | 0.0319 | 0.0319 | 6,832 |
30 Jan 2024 | 0.0335 | 0.0347 | 0.0304 | 0.0304 | 0.0304 | 2,800 |
29 Jan 2024 | 0.0312 | 0.0386 | 0.0312 | 0.0385 | 0.0385 | 4,350 |
26 Jan 2024 | 0.0347 | 0.0382 | 0.0347 | 0.0353 | 0.0353 | 2,410 |
25 Jan 2024 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 0.0346 | 3,533 |
24 Jan 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | - |
23 Jan 2024 | 0.0338 | 0.0348 | 0.0288 | 0.0348 | 0.0348 | 900 |
22 Jan 2024 | 0.0319 | 0.0319 | 0.0294 | 0.0300 | 0.0300 | 16,900 |
19 Jan 2024 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | - |
18 Jan 2024 | 0.0279 | 0.0307 | 0.0250 | 0.0307 | 0.0307 | 101,300 |
17 Jan 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | - |
16 Jan 2024 | 0.0340 | 0.0348 | 0.0288 | 0.0348 | 0.0348 | 10,300 |
12 Jan 2024 | 0.0426 | 0.0426 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
11 Jan 2024 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 300 |
10 Jan 2024 | 0.0470 | 0.0470 | 0.0350 | 0.0419 | 0.0419 | 8,500 |
09 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 500 |
08 Jan 2024 | 0.0358 | 0.0460 | 0.0358 | 0.0460 | 0.0460 | 2,600 |
05 Jan 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
04 Jan 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
03 Jan 2024 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | 0.0463 | - |
02 Jan 2024 | 0.0461 | 0.0463 | 0.0399 | 0.0463 | 0.0463 | 13,569 |
29 Dec 2023 | 0.0389 | 0.0389 | 0.0321 | 0.0358 | 0.0358 | 21,149 |
28 Dec 2023 | 0.0316 | 0.0350 | 0.0314 | 0.0350 | 0.0350 | 44,900 |
27 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
26 Dec 2023 | 0.0275 | 0.0330 | 0.0220 | 0.0330 | 0.0330 | 1,200 |
22 Dec 2023 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 100 |
21 Dec 2023 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 246 |
20 Dec 2023 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 0.0313 | 3,000 |
19 Dec 2023 | 0.0280 | 0.0327 | 0.0280 | 0.0327 | 0.0327 | 1,400 |
18 Dec 2023 | 0.0324 | 0.0327 | 0.0324 | 0.0327 | 0.0327 | 11,200 |
15 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
14 Dec 2023 | 0.0211 | 0.0325 | 0.0211 | 0.0325 | 0.0325 | 800 |
13 Dec 2023 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | 0.0323 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |