Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | - |
02 May 2024 | 0.0382 | 0.0387 | 0.0382 | 0.0387 | 0.0387 | 3,500 |
01 May 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | - |
30 Apr 2024 | 0.0400 | 0.0400 | 0.0333 | 0.0333 | 0.0333 | 69,795 |
29 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
26 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,480 |
25 Apr 2024 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | 0.0363 | - |
24 Apr 2024 | 0.0360 | 0.0395 | 0.0360 | 0.0363 | 0.0363 | 42,500 |
23 Apr 2024 | 0.0383 | 0.0384 | 0.0383 | 0.0384 | 0.0384 | 2,800 |
22 Apr 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
19 Apr 2024 | 0.0383 | 0.0391 | 0.0383 | 0.0391 | 0.0391 | 2,050 |
18 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
17 Apr 2024 | 0.0415 | 0.0440 | 0.0392 | 0.0440 | 0.0440 | 25,000 |
16 Apr 2024 | 0.0350 | 0.0420 | 0.0350 | 0.0413 | 0.0413 | 6,800 |
15 Apr 2024 | 0.0425 | 0.0441 | 0.0395 | 0.0395 | 0.0395 | 1,196,901 |
12 Apr 2024 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 50,000 |
11 Apr 2024 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | - |
10 Apr 2024 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | 200 |
09 Apr 2024 | 0.0385 | 0.0396 | 0.0385 | 0.0396 | 0.0396 | 3,400 |
08 Apr 2024 | 0.0330 | 0.0405 | 0.0330 | 0.0405 | 0.0405 | 16,400 |
05 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Apr 2024 | 0.0232 | 0.0387 | 0.0232 | 0.0350 | 0.0350 | 676,440 |
02 Apr 2024 | 0.0411 | 0.0411 | 0.0375 | 0.0375 | 0.0375 | 2,100 |
01 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,000 |
28 Mar 2024 | 0.0409 | 0.0409 | 0.0372 | 0.0388 | 0.0388 | 52,226 |
27 Mar 2024 | 0.0386 | 0.0460 | 0.0365 | 0.0409 | 0.0409 | 217,586 |
26 Mar 2024 | 0.0436 | 0.0436 | 0.0369 | 0.0369 | 0.0369 | 56,125 |
25 Mar 2024 | 0.0480 | 0.0480 | 0.0407 | 0.0433 | 0.0433 | 1,176,131 |
22 Mar 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
21 Mar 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
20 Mar 2024 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 1,000 |
19 Mar 2024 | 0.0414 | 0.0425 | 0.0414 | 0.0425 | 0.0425 | 13,800 |
18 Mar 2024 | 0.0388 | 0.0425 | 0.0388 | 0.0425 | 0.0425 | 5,560 |
15 Mar 2024 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 250 |
14 Mar 2024 | 0.0406 | 0.0406 | 0.0373 | 0.0382 | 0.0382 | 14,580 |
13 Mar 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 4,664 |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 40,000 |
11 Mar 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 500 |
08 Mar 2024 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 0.0432 | 3,000 |
07 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 260 |
06 Mar 2024 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
05 Mar 2024 | 0.0418 | 0.0418 | 0.0365 | 0.0365 | 0.0365 | 9,550 |
04 Mar 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 33,000 |
01 Mar 2024 | 0.0406 | 0.0420 | 0.0406 | 0.0420 | 0.0420 | 600 |
29 Feb 2024 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 1,300 |
28 Feb 2024 | 0.0480 | 0.0480 | 0.0391 | 0.0391 | 0.0391 | 30,230 |
27 Feb 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 19,300 |
26 Feb 2024 | 0.0414 | 0.0414 | 0.0400 | 0.0406 | 0.0406 | 96,910 |
23 Feb 2024 | 0.0407 | 0.0411 | 0.0407 | 0.0410 | 0.0410 | 27,301 |
22 Feb 2024 | 0.0430 | 0.0433 | 0.0415 | 0.0433 | 0.0433 | 6,091 |
21 Feb 2024 | 0.0330 | 0.0428 | 0.0330 | 0.0428 | 0.0428 | 1,700 |
20 Feb 2024 | 0.0419 | 0.0470 | 0.0407 | 0.0430 | 0.0430 | 64,625 |
16 Feb 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | - |
15 Feb 2024 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 0.0469 | 10,000 |
14 Feb 2024 | 0.0480 | 0.0480 | 0.0476 | 0.0476 | 0.0476 | 8,136 |
13 Feb 2024 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
12 Feb 2024 | 0.0570 | 0.0570 | 0.0475 | 0.0475 | 0.0475 | 12,382 |
09 Feb 2024 | 0.0498 | 0.0526 | 0.0469 | 0.0525 | 0.0525 | 18,000 |
08 Feb 2024 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | - |
07 Feb 2024 | 0.0519 | 0.0519 | 0.0508 | 0.0508 | 0.0508 | 50,289 |
06 Feb 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
05 Feb 2024 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 10,000 |
02 Feb 2024 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 38,555 |
01 Feb 2024 | 0.0525 | 0.0528 | 0.0525 | 0.0528 | 0.0528 | 11,500 |
31 Jan 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
30 Jan 2024 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | - |
29 Jan 2024 | 0.0470 | 0.0525 | 0.0442 | 0.0525 | 0.0525 | 8,800 |
26 Jan 2024 | 0.0503 | 0.0503 | 0.0501 | 0.0501 | 0.0501 | 6,751 |
25 Jan 2024 | 0.0499 | 0.0533 | 0.0499 | 0.0524 | 0.0524 | 26,500 |
24 Jan 2024 | 0.0520 | 0.0520 | 0.0472 | 0.0472 | 0.0472 | 7,760 |
23 Jan 2024 | 0.0491 | 0.0505 | 0.0478 | 0.0505 | 0.0505 | 3,078 |
22 Jan 2024 | 0.0442 | 0.0501 | 0.0442 | 0.0501 | 0.0501 | 1,100 |
19 Jan 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 38,300 |
18 Jan 2024 | 0.0509 | 0.0509 | 0.0464 | 0.0464 | 0.0464 | 2,972 |
17 Jan 2024 | 0.0530 | 0.0532 | 0.0498 | 0.0500 | 0.0500 | 126,580 |
16 Jan 2024 | 0.0440 | 0.0543 | 0.0440 | 0.0532 | 0.0532 | 15,600 |
12 Jan 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 32,753 |
11 Jan 2024 | 0.0542 | 0.0542 | 0.0518 | 0.0518 | 0.0518 | 33,000 |
10 Jan 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
09 Jan 2024 | 0.0546 | 0.0565 | 0.0546 | 0.0565 | 0.0565 | 3,611 |
08 Jan 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
05 Jan 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 1,039 |
04 Jan 2024 | 0.0450 | 0.0548 | 0.0450 | 0.0548 | 0.0548 | 19,875 |
03 Jan 2024 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 1,950 |
02 Jan 2024 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | 0.0548 | - |
29 Dec 2023 | 0.0550 | 0.0550 | 0.0548 | 0.0548 | 0.0548 | 2,500 |
28 Dec 2023 | 0.0529 | 0.0529 | 0.0500 | 0.0500 | 0.0500 | 754 |
27 Dec 2023 | 0.0531 | 0.0552 | 0.0531 | 0.0552 | 0.0552 | 8,150 |
26 Dec 2023 | 0.0520 | 0.0566 | 0.0462 | 0.0500 | 0.0500 | 224,500 |
22 Dec 2023 | 0.0542 | 0.0542 | 0.0540 | 0.0540 | 0.0540 | 32,500 |
21 Dec 2023 | 0.0500 | 0.0560 | 0.0500 | 0.0522 | 0.0522 | 8,025 |
20 Dec 2023 | 0.0544 | 0.0560 | 0.0521 | 0.0540 | 0.0540 | 65,385 |
19 Dec 2023 | 0.0540 | 0.0540 | 0.0511 | 0.0536 | 0.0536 | 46,675 |
18 Dec 2023 | 0.0565 | 0.0574 | 0.0518 | 0.0518 | 0.0518 | 38,200 |
15 Dec 2023 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | - |
14 Dec 2023 | 0.0560 | 0.0560 | 0.0543 | 0.0557 | 0.0557 | 37,960 |
13 Dec 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 10,000 |
12 Dec 2023 | 0.0512 | 0.0512 | 0.0509 | 0.0510 | 0.0510 | 48,385 |
11 Dec 2023 | 0.0573 | 0.0593 | 0.0537 | 0.0537 | 0.0537 | 13,824 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |