Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
02 May 2024 | 0.0270 | 0.0287 | 0.0270 | 0.0279 | 0.0279 | 43,770 |
01 May 2024 | 0.0225 | 0.0266 | 0.0218 | 0.0266 | 0.0266 | 202,850 |
30 Apr 2024 | 0.0218 | 0.0237 | 0.0218 | 0.0231 | 0.0231 | 101,566 |
29 Apr 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
26 Apr 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 24,000 |
25 Apr 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | - |
24 Apr 2024 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 100 |
23 Apr 2024 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 44,240 |
22 Apr 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 2,760 |
19 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,000 |
18 Apr 2024 | 0.0342 | 0.0342 | 0.0267 | 0.0267 | 0.0267 | 115,000 |
17 Apr 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0285 | 0.0285 | 3,100 |
16 Apr 2024 | 0.0300 | 0.0300 | 0.0268 | 0.0268 | 0.0268 | 3,500 |
15 Apr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 500 |
12 Apr 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
11 Apr 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 1,500 |
10 Apr 2024 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 1,700 |
09 Apr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 100,450 |
08 Apr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 2,000 |
05 Apr 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 1,000 |
04 Apr 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 1,500 |
03 Apr 2024 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
02 Apr 2024 | 0.0221 | 0.0221 | 0.0208 | 0.0208 | 0.0208 | 10,816 |
01 Apr 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
28 Mar 2024 | 0.0200 | 0.0240 | 0.0200 | 0.0215 | 0.0215 | 9,200 |
27 Mar 2024 | 0.0255 | 0.0255 | 0.0245 | 0.0245 | 0.0245 | 80,000 |
26 Mar 2024 | 0.0247 | 0.0254 | 0.0247 | 0.0247 | 0.0247 | 21,000 |
25 Mar 2024 | 0.0247 | 0.0253 | 0.0247 | 0.0248 | 0.0248 | 3,704 |
22 Mar 2024 | 0.0260 | 0.0264 | 0.0245 | 0.0255 | 0.0255 | 41,285 |
21 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,004 |
20 Mar 2024 | 0.0221 | 0.0234 | 0.0221 | 0.0221 | 0.0221 | 20,000 |
19 Mar 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
18 Mar 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
15 Mar 2024 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | 0.0247 | - |
14 Mar 2024 | 0.0239 | 0.0247 | 0.0227 | 0.0247 | 0.0247 | 6,400 |
13 Mar 2024 | 0.0248 | 0.0250 | 0.0245 | 0.0250 | 0.0250 | 11,130 |
12 Mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | - |
11 Mar 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 5,000 |
08 Mar 2024 | 0.0288 | 0.0300 | 0.0255 | 0.0277 | 0.0277 | 10,140 |
07 Mar 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 2,000 |
06 Mar 2024 | 0.0272 | 0.0291 | 0.0259 | 0.0259 | 0.0259 | 5,702 |
05 Mar 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | - |
04 Mar 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 500 |
01 Mar 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
29 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
28 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
27 Feb 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 290 |
26 Feb 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | - |
23 Feb 2024 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 30,000 |
22 Feb 2024 | 0.0253 | 0.0282 | 0.0253 | 0.0282 | 0.0282 | 6,000 |
21 Feb 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
20 Feb 2024 | 0.0280 | 0.0280 | 0.0272 | 0.0272 | 0.0272 | 12,948 |
16 Feb 2024 | 0.0260 | 0.0283 | 0.0260 | 0.0270 | 0.0270 | 37,674 |
15 Feb 2024 | 0.0280 | 0.0280 | 0.0245 | 0.0245 | 0.0245 | 1,510 |
14 Feb 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
13 Feb 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
12 Feb 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 314 |
09 Feb 2024 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
08 Feb 2024 | 0.0243 | 0.0253 | 0.0243 | 0.0253 | 0.0253 | 20,500 |
07 Feb 2024 | 0.0284 | 0.0284 | 0.0222 | 0.0222 | 0.0222 | 6,300 |
06 Feb 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,108 |
05 Feb 2024 | 0.0255 | 0.0260 | 0.0255 | 0.0260 | 0.0260 | 11,950 |
02 Feb 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
01 Feb 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | - |
31 Jan 2024 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 0.0276 | 20,000 |
30 Jan 2024 | 0.0304 | 0.0304 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
29 Jan 2024 | 0.0235 | 0.0276 | 0.0235 | 0.0276 | 0.0276 | 7,725 |
26 Jan 2024 | 0.0238 | 0.0238 | 0.0235 | 0.0235 | 0.0235 | 500 |
25 Jan 2024 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 1,000 |
24 Jan 2024 | 0.0227 | 0.0240 | 0.0227 | 0.0240 | 0.0240 | 2,200 |
23 Jan 2024 | 0.0268 | 0.0268 | 0.0225 | 0.0225 | 0.0225 | 1,772 |
22 Jan 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 1,000 |
19 Jan 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 1,000 |
18 Jan 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 250 |
17 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
12 Jan 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
11 Jan 2024 | 0.0269 | 0.0280 | 0.0268 | 0.0280 | 0.0280 | 6,000 |
10 Jan 2024 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 500 |
09 Jan 2024 | 0.0232 | 0.0280 | 0.0232 | 0.0280 | 0.0280 | 6,150 |
08 Jan 2024 | 0.0268 | 0.0268 | 0.0260 | 0.0260 | 0.0260 | 35,755 |
05 Jan 2024 | 0.0278 | 0.0280 | 0.0269 | 0.0269 | 0.0269 | 46,914 |
04 Jan 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
03 Jan 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
02 Jan 2024 | 0.0271 | 0.0274 | 0.0271 | 0.0274 | 0.0274 | 10,328 |
29 Dec 2023 | 0.0272 | 0.0272 | 0.0270 | 0.0270 | 0.0270 | 4,002 |
28 Dec 2023 | 0.0261 | 0.0314 | 0.0260 | 0.0261 | 0.0261 | 174,760 |
27 Dec 2023 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
26 Dec 2023 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | - |
22 Dec 2023 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 57,050 |
21 Dec 2023 | 0.0266 | 0.0350 | 0.0263 | 0.0350 | 0.0350 | 23,537 |
20 Dec 2023 | 0.0261 | 0.0300 | 0.0261 | 0.0288 | 0.0288 | 93,950 |
19 Dec 2023 | 0.0286 | 0.0288 | 0.0255 | 0.0255 | 0.0255 | 117,700 |
18 Dec 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 4,501 |
15 Dec 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 500 |
14 Dec 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 10,108 |
13 Dec 2023 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 150 |
12 Dec 2023 | 0.0279 | 0.0350 | 0.0279 | 0.0350 | 0.0350 | 2,080 |
11 Dec 2023 | 0.0312 | 0.0321 | 0.0311 | 0.0321 | 0.0321 | 40,301 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |