Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 0.0450 | 0.0585 | 0.0375 | 0.0500 | 0.0500 | 1,013,552 |
13 May 2024 | 0.0570 | 0.0570 | 0.0450 | 0.0450 | 0.0450 | 780,951 |
10 May 2024 | 0.0900 | 0.0900 | 0.0520 | 0.0560 | 0.0560 | 6,724,708 |
08 May 2024 | 0.0435 | 0.1490 | 0.0415 | 0.0980 | 0.0980 | 10,349,815 |
07 May 2024 | 0.0180 | 0.0390 | 0.0180 | 0.0370 | 0.0370 | 4,854,112 |
06 May 2024 | 0.0140 | 0.0190 | 0.0125 | 0.0180 | 0.0180 | 1,779,766 |
03 May 2024 | 0.0140 | 0.0140 | 0.0125 | 0.0130 | 0.0130 | 525,766 |
02 May 2024 | 0.0135 | 0.0145 | 0.0135 | 0.0145 | 0.0145 | 298,520 |
30 Apr 2024 | 0.0120 | 0.0135 | 0.0120 | 0.0135 | 0.0135 | 358,000 |
29 Apr 2024 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 684,740 |
26 Apr 2024 | 0.0130 | 0.0135 | 0.0125 | 0.0130 | 0.0130 | 280,256 |
25 Apr 2024 | 0.0140 | 0.0145 | 0.0135 | 0.0135 | 0.0135 | 159,373 |
24 Apr 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 2,878,044 |
23 Apr 2024 | 0.0185 | 0.0215 | 0.0110 | 0.0170 | 0.0170 | 1,268,281 |
22 Apr 2024 | 0.0245 | 0.0245 | 0.0195 | 0.0195 | 0.0195 | 1,752,669 |
19 Apr 2024 | 0.0225 | 0.0300 | 0.0210 | 0.0250 | 0.0250 | 656,963 |
18 Apr 2024 | 0.0200 | 0.0235 | 0.0125 | 0.0225 | 0.0225 | 951,464 |
17 Apr 2024 | 0.0220 | 0.0230 | 0.0205 | 0.0220 | 0.0220 | 211,033 |
16 Apr 2024 | 0.0235 | 0.0270 | 0.0225 | 0.0225 | 0.0225 | 2,201,869 |
15 Apr 2024 | 0.0180 | 0.0235 | 0.0180 | 0.0235 | 0.0235 | 1,258,114 |
12 Apr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 742,042 |
11 Apr 2024 | 0.0255 | 0.0260 | 0.0210 | 0.0220 | 0.0220 | 278,590 |
10 Apr 2024 | 0.0255 | 0.0260 | 0.0255 | 0.0255 | 0.0255 | 489,050 |
09 Apr 2024 | 0.0215 | 0.0255 | 0.0215 | 0.0255 | 0.0255 | 1,759,068 |
08 Apr 2024 | 0.0280 | 0.0280 | 0.0215 | 0.0215 | 0.0215 | 1,576,145 |
05 Apr 2024 | 0.0280 | 0.0280 | 0.0245 | 0.0255 | 0.0255 | 578,613 |
04 Apr 2024 | 0.0290 | 0.0295 | 0.0255 | 0.0275 | 0.0275 | 510,524 |
03 Apr 2024 | 0.0385 | 0.0385 | 0.0270 | 0.0290 | 0.0290 | 1,336,810 |
02 Apr 2024 | 0.0380 | 0.0650 | 0.0330 | 0.0385 | 0.0385 | 4,164,593 |
28 Mar 2024 | 0.0140 | 0.0140 | 0.0125 | 0.0128 | 0.0128 | 1,646,334 |
27 Mar 2024 | 0.0128 | 0.0141 | 0.0118 | 0.0141 | 0.0141 | 391,940 |
26 Mar 2024 | 0.0152 | 0.0156 | 0.0129 | 0.0129 | 0.0129 | 3,330,363 |
25 Mar 2024 | 0.0149 | 0.0156 | 0.0146 | 0.0146 | 0.0146 | 627,267 |
22 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 13,722 |
21 Mar 2024 | 0.0534 | 0.0536 | 0.0512 | 0.0512 | 0.0512 | 234,598 |
20 Mar 2024 | 0.0530 | 0.0530 | 0.0494 | 0.0494 | 0.0494 | 106,634 |
19 Mar 2024 | 0.0364 | 0.0540 | 0.0364 | 0.0540 | 0.0540 | 1,347,785 |
18 Mar 2024 | 0.0370 | 0.0394 | 0.0364 | 0.0364 | 0.0364 | 148,853 |
15 Mar 2024 | 0.0432 | 0.0432 | 0.0362 | 0.0362 | 0.0362 | 188,833 |
14 Mar 2024 | 0.0400 | 0.0400 | 0.0376 | 0.0376 | 0.0376 | 355,659 |
13 Mar 2024 | 0.0408 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 89,164 |
12 Mar 2024 | 0.0402 | 0.0408 | 0.0400 | 0.0402 | 0.0402 | 85,394 |
11 Mar 2024 | 0.0424 | 0.0424 | 0.0402 | 0.0402 | 0.0402 | 480,011 |
08 Mar 2024 | 0.0436 | 0.0440 | 0.0422 | 0.0440 | 0.0440 | 130,995 |
07 Mar 2024 | 0.0454 | 0.0454 | 0.0402 | 0.0440 | 0.0440 | 790,612 |
06 Mar 2024 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 0.0454 | 2,500 |
05 Mar 2024 | 0.0530 | 0.0530 | 0.0454 | 0.0454 | 0.0454 | 328,760 |
04 Mar 2024 | 0.0500 | 0.0500 | 0.0458 | 0.0460 | 0.0460 | 121,837 |
01 Mar 2024 | 0.0432 | 0.0600 | 0.0432 | 0.0476 | 0.0476 | 1,477,293 |
29 Feb 2024 | 0.0400 | 0.0412 | 0.0358 | 0.0400 | 0.0400 | 594,323 |
28 Feb 2024 | 0.0410 | 0.0432 | 0.0370 | 0.0430 | 0.0430 | 149,016 |
27 Feb 2024 | 0.0468 | 0.0468 | 0.0308 | 0.0410 | 0.0410 | 975,431 |
26 Feb 2024 | 0.0546 | 0.0558 | 0.0452 | 0.0482 | 0.0482 | 534,040 |
23 Feb 2024 | 0.0852 | 0.0852 | 0.0500 | 0.0560 | 0.0560 | 2,067,265 |
22 Feb 2024 | 0.0982 | 0.1010 | 0.0880 | 0.0880 | 0.0880 | 40,452 |
21 Feb 2024 | 0.0980 | 0.1010 | 0.0980 | 0.1010 | 0.1010 | 173,916 |
20 Feb 2024 | 0.0980 | 0.1040 | 0.0980 | 0.0984 | 0.0984 | 220,228 |
19 Feb 2024 | 0.1100 | 0.1100 | 0.0996 | 0.0998 | 0.0998 | 93,866 |
16 Feb 2024 | 0.1040 | 0.1100 | 0.0982 | 0.1100 | 0.1100 | 421,611 |
15 Feb 2024 | 0.0990 | 0.1045 | 0.0990 | 0.1045 | 0.1045 | 30,000 |
14 Feb 2024 | 0.0980 | 0.0990 | 0.0980 | 0.0990 | 0.0990 | 27,129 |
13 Feb 2024 | 0.1000 | 0.1035 | 0.1000 | 0.1035 | 0.1035 | 78,799 |
12 Feb 2024 | 0.1070 | 0.1090 | 0.1015 | 0.1015 | 0.1015 | 757,388 |
09 Feb 2024 | 0.1080 | 0.1090 | 0.1040 | 0.1040 | 0.1040 | 103,387 |
08 Feb 2024 | 0.1050 | 0.1085 | 0.1015 | 0.1085 | 0.1085 | 507,615 |
07 Feb 2024 | 0.1050 | 0.1160 | 0.1050 | 0.1130 | 0.1130 | 28,650 |
06 Feb 2024 | 0.1080 | 0.1105 | 0.1060 | 0.1060 | 0.1060 | 75,698 |
05 Feb 2024 | 0.1035 | 0.1140 | 0.1035 | 0.1055 | 0.1055 | 145,873 |
02 Feb 2024 | 0.1010 | 0.1100 | 0.1000 | 0.1035 | 0.1035 | 352,078 |
01 Feb 2024 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 755 |
31 Jan 2024 | 0.1110 | 0.1190 | 0.1070 | 0.1130 | 0.1130 | 820,928 |
30 Jan 2024 | 0.1070 | 0.1190 | 0.1010 | 0.1170 | 0.1170 | 656,528 |
29 Jan 2024 | 0.1000 | 0.1040 | 0.1000 | 0.1010 | 0.1010 | 239,395 |
26 Jan 2024 | 0.1110 | 0.1110 | 0.0980 | 0.0990 | 0.0990 | 848,731 |
25 Jan 2024 | 0.1220 | 0.1280 | 0.1060 | 0.1100 | 0.1100 | 802,414 |
24 Jan 2024 | 0.1400 | 0.1400 | 0.1220 | 0.1220 | 0.1220 | 587,908 |
23 Jan 2024 | 0.1470 | 0.1470 | 0.1410 | 0.1450 | 0.1450 | 64,185 |
22 Jan 2024 | 0.1500 | 0.1500 | 0.1410 | 0.1420 | 0.1420 | 94,893 |
19 Jan 2024 | 0.1740 | 0.1740 | 0.1510 | 0.1510 | 0.1510 | 225,693 |
18 Jan 2024 | 0.1760 | 0.1760 | 0.1510 | 0.1580 | 0.1580 | 704,516 |
17 Jan 2024 | 0.1740 | 0.1930 | 0.1740 | 0.1750 | 0.1750 | 570,766 |
16 Jan 2024 | 0.1500 | 0.1840 | 0.1500 | 0.1690 | 0.1690 | 1,046,962 |
15 Jan 2024 | 0.1330 | 0.1640 | 0.1150 | 0.1400 | 0.1400 | 1,419,238 |
12 Jan 2024 | 0.1100 | 0.1230 | 0.1030 | 0.1200 | 0.1200 | 196,648 |
11 Jan 2024 | 0.1000 | 0.1280 | 0.1000 | 0.1100 | 0.1100 | 452,394 |
10 Jan 2024 | 0.0920 | 0.1020 | 0.0920 | 0.1000 | 0.1000 | 253,851 |
09 Jan 2024 | 0.0910 | 0.0960 | 0.0910 | 0.0920 | 0.0920 | 25,200 |
08 Jan 2024 | 0.0910 | 0.1030 | 0.0910 | 0.0970 | 0.0970 | 108,171 |
05 Jan 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
04 Jan 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 60 |
03 Jan 2024 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 23,200 |
02 Jan 2024 | 0.0840 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 69,196 |
29 Dec 2023 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 52,222 |
28 Dec 2023 | 0.0830 | 0.0910 | 0.0830 | 0.0850 | 0.0850 | 15,754 |
27 Dec 2023 | 0.0900 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 25,111 |
22 Dec 2023 | 0.0850 | 0.0870 | 0.0830 | 0.0870 | 0.0870 | 66,211 |
21 Dec 2023 | 0.0830 | 0.0870 | 0.0830 | 0.0840 | 0.0840 | 76,347 |
20 Dec 2023 | 0.0860 | 0.0860 | 0.0830 | 0.0830 | 0.0830 | 100,468 |
19 Dec 2023 | 0.0860 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 97,076 |
18 Dec 2023 | 0.0810 | 0.0870 | 0.0810 | 0.0840 | 0.0840 | 300,818 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |