Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.0476 | 0.0476 | 0.0450 | 0.0450 | 0.0450 | 36,000 |
03 May 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 10,000 |
02 May 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 10,010 |
01 May 2024 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
30 Apr 2024 | 0.0511 | 0.0514 | 0.0477 | 0.0477 | 0.0477 | 232,000 |
29 Apr 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
26 Apr 2024 | 0.0580 | 0.0580 | 0.0512 | 0.0512 | 0.0512 | 38,000 |
25 Apr 2024 | 0.0512 | 0.0575 | 0.0512 | 0.0575 | 0.0575 | 111,001 |
24 Apr 2024 | 0.0575 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 346,930 |
23 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
22 Apr 2024 | 0.0576 | 0.0576 | 0.0550 | 0.0550 | 0.0550 | 59,336 |
19 Apr 2024 | 0.0560 | 0.0577 | 0.0560 | 0.0577 | 0.0577 | 3,020 |
18 Apr 2024 | 0.0541 | 0.0610 | 0.0541 | 0.0610 | 0.0610 | 4,011 |
17 Apr 2024 | 0.0587 | 0.0620 | 0.0573 | 0.0620 | 0.0620 | 92,990 |
16 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
15 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,080 |
12 Apr 2024 | 0.0586 | 0.0640 | 0.0586 | 0.0620 | 0.0620 | 104,450 |
11 Apr 2024 | 0.0575 | 0.0589 | 0.0558 | 0.0589 | 0.0589 | 86,000 |
10 Apr 2024 | 0.0598 | 0.0625 | 0.0575 | 0.0591 | 0.0591 | 157,830 |
09 Apr 2024 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 2,610 |
08 Apr 2024 | 0.0679 | 0.0679 | 0.0547 | 0.0575 | 0.0575 | 120,695 |
05 Apr 2024 | 0.0600 | 0.0679 | 0.0600 | 0.0640 | 0.0640 | 67,898 |
04 Apr 2024 | 0.0650 | 0.0679 | 0.0600 | 0.0600 | 0.0600 | 291,300 |
03 Apr 2024 | 0.0600 | 0.0640 | 0.0600 | 0.0617 | 0.0617 | 46,224 |
02 Apr 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 500 |
01 Apr 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 41,333 |
28 Mar 2024 | 0.0512 | 0.0565 | 0.0512 | 0.0565 | 0.0565 | 108,550 |
27 Mar 2024 | 0.0545 | 0.0545 | 0.0511 | 0.0511 | 0.0511 | 60,100 |
26 Mar 2024 | 0.0512 | 0.0600 | 0.0512 | 0.0550 | 0.0550 | 60,250 |
25 Mar 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 400 |
22 Mar 2024 | 0.0540 | 0.0600 | 0.0451 | 0.0600 | 0.0600 | 102,268 |
21 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
20 Mar 2024 | 0.0512 | 0.0558 | 0.0512 | 0.0550 | 0.0550 | 102,499 |
19 Mar 2024 | 0.0531 | 0.0531 | 0.0512 | 0.0512 | 0.0512 | 38,791 |
18 Mar 2024 | 0.0550 | 0.0575 | 0.0550 | 0.0550 | 0.0550 | 76,236 |
15 Mar 2024 | 0.0556 | 0.0592 | 0.0551 | 0.0556 | 0.0556 | 89,400 |
14 Mar 2024 | 0.0519 | 0.0560 | 0.0505 | 0.0506 | 0.0506 | 279,600 |
13 Mar 2024 | 0.0525 | 0.0525 | 0.0516 | 0.0516 | 0.0516 | 31,450 |
12 Mar 2024 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | - |
11 Mar 2024 | 0.0540 | 0.0552 | 0.0540 | 0.0552 | 0.0552 | 8,540 |
08 Mar 2024 | 0.0600 | 0.0600 | 0.0489 | 0.0540 | 0.0540 | 48,000 |
07 Mar 2024 | 0.0472 | 0.0500 | 0.0450 | 0.0492 | 0.0492 | 179,069 |
06 Mar 2024 | 0.0500 | 0.0523 | 0.0500 | 0.0509 | 0.0509 | 28,140 |
05 Mar 2024 | 0.0525 | 0.0549 | 0.0510 | 0.0510 | 0.0510 | 57,545 |
04 Mar 2024 | 0.0510 | 0.0557 | 0.0505 | 0.0525 | 0.0525 | 219,831 |
01 Mar 2024 | 0.0503 | 0.0580 | 0.0503 | 0.0580 | 0.0580 | 31,924 |
29 Feb 2024 | 0.0600 | 0.0600 | 0.0486 | 0.0520 | 0.0520 | 16,666 |
28 Feb 2024 | 0.0600 | 0.0600 | 0.0516 | 0.0516 | 0.0516 | 23,283 |
27 Feb 2024 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 44,000 |
26 Feb 2024 | 0.0590 | 0.0590 | 0.0476 | 0.0518 | 0.0518 | 48,721 |
23 Feb 2024 | 0.0518 | 0.0518 | 0.0450 | 0.0500 | 0.0500 | 18,750 |
22 Feb 2024 | 0.0457 | 0.0518 | 0.0457 | 0.0518 | 0.0518 | 60,000 |
21 Feb 2024 | 0.0473 | 0.0525 | 0.0473 | 0.0525 | 0.0525 | 27,869 |
20 Feb 2024 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | 0.0473 | - |
16 Feb 2024 | 0.0450 | 0.0473 | 0.0450 | 0.0473 | 0.0473 | 90,631 |
15 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 80,001 |
14 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 4,000 |
13 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 174,765 |
12 Feb 2024 | 0.0452 | 0.0452 | 0.0450 | 0.0450 | 0.0450 | 45,235 |
09 Feb 2024 | 0.0473 | 0.0473 | 0.0466 | 0.0466 | 0.0466 | 21,270 |
08 Feb 2024 | 0.0502 | 0.0502 | 0.0473 | 0.0473 | 0.0473 | 25,600 |
07 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
06 Feb 2024 | 0.0475 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 76,829 |
05 Feb 2024 | 0.0476 | 0.0476 | 0.0460 | 0.0460 | 0.0460 | 38,000 |
02 Feb 2024 | 0.0493 | 0.0580 | 0.0479 | 0.0479 | 0.0479 | 99,556 |
01 Feb 2024 | 0.0526 | 0.0526 | 0.0486 | 0.0486 | 0.0486 | 14,000 |
31 Jan 2024 | 0.0480 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 22,000 |
30 Jan 2024 | 0.0526 | 0.0526 | 0.0480 | 0.0480 | 0.0480 | 105,000 |
29 Jan 2024 | 0.0473 | 0.0525 | 0.0470 | 0.0484 | 0.0484 | 252,648 |
26 Jan 2024 | 0.0520 | 0.0525 | 0.0520 | 0.0525 | 0.0525 | 73,000 |
25 Jan 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 10,000 |
24 Jan 2024 | 0.0575 | 0.0575 | 0.0550 | 0.0550 | 0.0550 | 40,000 |
23 Jan 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 852,885 |
22 Jan 2024 | 0.0597 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 46,445 |
19 Jan 2024 | 0.0620 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 95,000 |
18 Jan 2024 | 0.0587 | 0.0634 | 0.0587 | 0.0634 | 0.0634 | 10,000 |
17 Jan 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 127,100 |
16 Jan 2024 | 0.0710 | 0.0710 | 0.0623 | 0.0623 | 0.0623 | 5,101 |
12 Jan 2024 | 0.0639 | 0.0660 | 0.0610 | 0.0660 | 0.0660 | 79,800 |
11 Jan 2024 | 0.0602 | 0.0604 | 0.0555 | 0.0604 | 0.0604 | 130,600 |
10 Jan 2024 | 0.0650 | 0.0650 | 0.0566 | 0.0600 | 0.0600 | 104,000 |
09 Jan 2024 | 0.0630 | 0.0665 | 0.0630 | 0.0650 | 0.0650 | 48,005 |
08 Jan 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 70,200 |
05 Jan 2024 | 0.0730 | 0.0730 | 0.0674 | 0.0674 | 0.0674 | 203,100 |
04 Jan 2024 | 0.0688 | 0.0688 | 0.0683 | 0.0685 | 0.0685 | 12,500 |
03 Jan 2024 | 0.0713 | 0.0740 | 0.0650 | 0.0660 | 0.0660 | 188,607 |
02 Jan 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0710 | 0.0710 | 178,812 |
29 Dec 2023 | 0.0795 | 0.0795 | 0.0680 | 0.0795 | 0.0795 | 111,400 |
28 Dec 2023 | 0.0775 | 0.0820 | 0.0736 | 0.0820 | 0.0820 | 102,111 |
27 Dec 2023 | 0.0726 | 0.0775 | 0.0718 | 0.0775 | 0.0775 | 92,955 |
26 Dec 2023 | 0.0775 | 0.0775 | 0.0575 | 0.0715 | 0.0715 | 68,516 |
22 Dec 2023 | 0.0652 | 0.0750 | 0.0635 | 0.0750 | 0.0750 | 277,318 |
21 Dec 2023 | 0.0552 | 0.0607 | 0.0525 | 0.0599 | 0.0599 | 405,143 |
20 Dec 2023 | 0.0375 | 0.0375 | 0.0372 | 0.0372 | 0.0372 | 42,525 |
19 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,800 |
18 Dec 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 76,251 |
15 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
14 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,032 |
13 Dec 2023 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | 0.0371 | - |
12 Dec 2023 | 0.0400 | 0.0401 | 0.0328 | 0.0371 | 0.0371 | 191,131 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |