Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
02 May 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
01 May 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
30 Apr 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 220 |
29 Apr 2024 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | - |
26 Apr 2024 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | - |
25 Apr 2024 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 700 |
24 Apr 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
23 Apr 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
22 Apr 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
19 Apr 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 5,000 |
18 Apr 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
17 Apr 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
16 Apr 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
15 Apr 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | - |
12 Apr 2024 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 507 |
11 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
10 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
09 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
08 Apr 2024 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 1,000 |
05 Apr 2024 | 0.0495 | 0.0495 | 0.0487 | 0.0487 | 0.0487 | 50,000 |
04 Apr 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
03 Apr 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
02 Apr 2024 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
01 Apr 2024 | 0.0500 | 0.0500 | 0.0434 | 0.0437 | 0.0437 | 37,826 |
28 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
27 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
26 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 12,100 |
25 Mar 2024 | 0.0433 | 0.0433 | 0.0432 | 0.0432 | 0.0432 | 10,000 |
22 Mar 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
21 Mar 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
20 Mar 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 1,000 |
19 Mar 2024 | 0.0448 | 0.0448 | 0.0412 | 0.0412 | 0.0412 | 7,000 |
18 Mar 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
15 Mar 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
14 Mar 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
13 Mar 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
12 Mar 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
11 Mar 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
08 Mar 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
07 Mar 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 3,500 |
06 Mar 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | - |
05 Mar 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | - |
04 Mar 2024 | 0.0503 | 0.0503 | 0.0488 | 0.0488 | 0.0488 | 8,000 |
01 Mar 2024 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 7,000 |
29 Feb 2024 | 0.0432 | 0.0550 | 0.0432 | 0.0550 | 0.0550 | 61,184 |
28 Feb 2024 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | 0.0357 | - |
27 Feb 2024 | 0.0425 | 0.0425 | 0.0357 | 0.0357 | 0.0357 | 20,000 |
26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
23 Feb 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 15,800 |
22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
20 Feb 2024 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | - |
16 Feb 2024 | 0.0550 | 0.0550 | 0.0506 | 0.0524 | 0.0524 | 9,780 |
15 Feb 2024 | 0.0550 | 0.0550 | 0.0522 | 0.0522 | 0.0522 | 32,000 |
14 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
13 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 280 |
12 Feb 2024 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 46,000 |
09 Feb 2024 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 20,500 |
08 Feb 2024 | 0.0500 | 0.0529 | 0.0500 | 0.0529 | 0.0529 | 9,000 |
07 Feb 2024 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 0.0543 | 10,000 |
06 Feb 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | - |
05 Feb 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | - |
02 Feb 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | - |
01 Feb 2024 | 0.0509 | 0.0567 | 0.0501 | 0.0567 | 0.0567 | 10,000 |
31 Jan 2024 | 0.0586 | 0.0588 | 0.0586 | 0.0588 | 0.0588 | 10,000 |
30 Jan 2024 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 0.0557 | 5,500 |
29 Jan 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | - |
26 Jan 2024 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 3,990 |
25 Jan 2024 | 0.0613 | 0.0613 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
24 Jan 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
23 Jan 2024 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
22 Jan 2024 | 0.0522 | 0.0548 | 0.0515 | 0.0515 | 0.0515 | 3,591 |
19 Jan 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
18 Jan 2024 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | - |
17 Jan 2024 | 0.0558 | 0.0558 | 0.0511 | 0.0511 | 0.0511 | 11,000 |
16 Jan 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
12 Jan 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 2,000 |
11 Jan 2024 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 8,020 |
10 Jan 2024 | 0.0636 | 0.0636 | 0.0622 | 0.0622 | 0.0622 | 800 |
09 Jan 2024 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | - |
08 Jan 2024 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 8,001 |
05 Jan 2024 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | - |
04 Jan 2024 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 4,183 |
03 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
02 Jan 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 49,500 |
29 Dec 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
28 Dec 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 3,020 |
27 Dec 2023 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 852,000 |
26 Dec 2023 | 0.0587 | 0.0587 | 0.0530 | 0.0530 | 0.0530 | 20,300 |
22 Dec 2023 | 0.0650 | 0.0650 | 0.0643 | 0.0650 | 0.0650 | 51,400 |
21 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
20 Dec 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,300 |
19 Dec 2023 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 1,500 |
18 Dec 2023 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 0.0603 | 5,000 |
15 Dec 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
14 Dec 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 5,815 |
13 Dec 2023 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
12 Dec 2023 | 0.0625 | 0.0702 | 0.0625 | 0.0675 | 0.0675 | 16,270 |
11 Dec 2023 | 0.0602 | 0.0625 | 0.0602 | 0.0625 | 0.0625 | 25,151 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |