Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0526 | 0.0580 | 0.0526 | 0.0580 | 0.0580 | 19,100 |
01 May 2024 | 0.0475 | 0.0475 | 0.0474 | 0.0474 | 0.0474 | 20,001 |
30 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
29 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
26 Apr 2024 | 0.0474 | 0.0800 | 0.0474 | 0.0800 | 0.0800 | 30,000 |
25 Apr 2024 | 0.1048 | 0.1048 | 0.1048 | 0.1048 | 0.1048 | - |
24 Apr 2024 | 0.1048 | 0.1048 | 0.1048 | 0.1048 | 0.1048 | 1,000 |
23 Apr 2024 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | - |
22 Apr 2024 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | - |
19 Apr 2024 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | - |
18 Apr 2024 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | - |
17 Apr 2024 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | - |
16 Apr 2024 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 1,010 |
15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
12 Apr 2024 | 0.0567 | 0.0700 | 0.0567 | 0.0700 | 0.0700 | 30,100 |
11 Apr 2024 | 0.0625 | 0.0719 | 0.0625 | 0.0719 | 0.0719 | 14,000 |
10 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
09 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
08 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
05 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,267 |
03 Apr 2024 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | - |
02 Apr 2024 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 0.0546 | 4,550 |
01 Apr 2024 | 0.0700 | 0.0700 | 0.0554 | 0.0554 | 0.0554 | 8,733 |
28 Mar 2024 | 0.0911 | 0.0911 | 0.0600 | 0.0600 | 0.0600 | 121,347 |
27 Mar 2024 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | - |
26 Mar 2024 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | - |
25 Mar 2024 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 0.0844 | 3,200 |
22 Mar 2024 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | - |
21 Mar 2024 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | - |
20 Mar 2024 | 0.0844 | 0.0911 | 0.0823 | 0.0911 | 0.0911 | 9,661 |
19 Mar 2024 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | - |
18 Mar 2024 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | 3,000 |
15 Mar 2024 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | 0.0843 | - |
14 Mar 2024 | 0.0825 | 0.0843 | 0.0822 | 0.0843 | 0.0843 | 75,999 |
13 Mar 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 450 |
12 Mar 2024 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 300 |
11 Mar 2024 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 0.0995 | 101 |
08 Mar 2024 | 0.1021 | 0.1021 | 0.1021 | 0.1021 | 0.1021 | 691 |
07 Mar 2024 | 0.1066 | 0.1397 | 0.1011 | 0.1297 | 0.1297 | 33,700 |
06 Mar 2024 | 0.1200 | 0.1400 | 0.1159 | 0.1200 | 0.1200 | 42,050 |
05 Mar 2024 | 0.1050 | 0.1300 | 0.0931 | 0.1300 | 0.1300 | 22,877 |
04 Mar 2024 | 0.1484 | 0.1484 | 0.1400 | 0.1400 | 0.1400 | 830 |
01 Mar 2024 | 0.1358 | 0.1398 | 0.1358 | 0.1398 | 0.1398 | 630 |
29 Feb 2024 | 0.1160 | 0.1400 | 0.1060 | 0.1150 | 0.1150 | 13,665 |
28 Feb 2024 | 0.1100 | 0.1585 | 0.0826 | 0.1160 | 0.1160 | 86,714 |
27 Feb 2024 | 0.1139 | 0.1139 | 0.1100 | 0.1100 | 0.1100 | 957 |
26 Feb 2024 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | - |
23 Feb 2024 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | - |
22 Feb 2024 | 0.0843 | 0.0905 | 0.0805 | 0.0805 | 0.0805 | 6,855 |
21 Feb 2024 | 0.1039 | 0.1140 | 0.1039 | 0.1039 | 0.1039 | 22,836 |
20 Feb 2024 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 160 |
16 Feb 2024 | 0.0828 | 0.1140 | 0.0828 | 0.1140 | 0.1140 | 15,401 |
15 Feb 2024 | 0.1199 | 0.1199 | 0.0850 | 0.1099 | 0.1099 | 27,250 |
14 Feb 2024 | 0.1104 | 0.1200 | 0.1104 | 0.1200 | 0.1200 | 4,875 |
13 Feb 2024 | 0.1200 | 0.1200 | 0.1120 | 0.1120 | 0.1120 | 1,785 |
12 Feb 2024 | 0.1125 | 0.1300 | 0.0880 | 0.0972 | 0.0972 | 4,178 |
09 Feb 2024 | 0.1199 | 0.1497 | 0.1199 | 0.1397 | 0.1397 | 2,651 |
08 Feb 2024 | 0.1212 | 0.1212 | 0.0950 | 0.1200 | 0.1200 | 77,399 |
07 Feb 2024 | 0.1690 | 0.1690 | 0.1052 | 0.1213 | 0.1213 | 49,744 |
06 Feb 2024 | 0.1456 | 0.1950 | 0.1114 | 0.1950 | 0.1950 | 61,400 |
05 Feb 2024 | 0.0808 | 0.1500 | 0.0808 | 0.1500 | 0.1500 | 186,364 |
02 Feb 2024 | 0.0700 | 0.1000 | 0.0665 | 0.1000 | 0.1000 | 57,202 |
01 Feb 2024 | 0.0918 | 0.0918 | 0.0700 | 0.0700 | 0.0700 | 22,203 |
31 Jan 2024 | 0.1100 | 0.1340 | 0.0960 | 0.1185 | 0.1185 | 42,884 |
30 Jan 2024 | 0.0500 | 0.1067 | 0.0500 | 0.0700 | 0.0700 | 384,165 |
29 Jan 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
26 Jan 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
25 Jan 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
24 Jan 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
23 Jan 2024 | 0.0357 | 0.0418 | 0.0128 | 0.0128 | 0.0128 | 122,999 |
22 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100 |
19 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
18 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
17 Jan 2024 | 0.0176 | 0.0200 | 0.0140 | 0.0200 | 0.0200 | 24,996 |
16 Jan 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
12 Jan 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
11 Jan 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 150 |
10 Jan 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
09 Jan 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
08 Jan 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
05 Jan 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
04 Jan 2024 | 0.0200 | 0.0200 | 0.0130 | 0.0132 | 0.0132 | 40,350 |
03 Jan 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
02 Jan 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
29 Dec 2023 | 0.0200 | 0.0200 | 0.0148 | 0.0148 | 0.0148 | 7,700 |
28 Dec 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
27 Dec 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
26 Dec 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
22 Dec 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
21 Dec 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
20 Dec 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
19 Dec 2023 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
18 Dec 2023 | 0.0115 | 0.0192 | 0.0115 | 0.0192 | 0.0192 | 2,500 |
15 Dec 2023 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
14 Dec 2023 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
13 Dec 2023 | 0.0103 | 0.0231 | 0.0103 | 0.0231 | 0.0231 | 25,000 |
12 Dec 2023 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
11 Dec 2023 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
08 Dec 2023 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | 0.0158 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |