Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
31 May 2024 | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | 165,000 |
30 May 2024 | 0.340 | 0.340 | 0.310 | 0.320 | 0.320 | 90,000 |
29 May 2024 | 0.345 | 0.365 | 0.345 | 0.350 | 0.350 | 85,000 |
28 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 5,000 |
27 May 2024 | 0.350 | 0.355 | 0.350 | 0.355 | 0.355 | 40,000 |
24 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 100,000 |
23 May 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 100,000 |
22 May 2024 | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | 187,500 |
21 May 2024 | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | 145,000 |
20 May 2024 | 0.395 | 0.400 | 0.380 | 0.380 | 0.380 | 380,000 |
17 May 2024 | 0.380 | 0.380 | 0.365 | 0.380 | 0.380 | 250,000 |
16 May 2024 | 0.350 | 0.380 | 0.350 | 0.375 | 0.375 | 355,000 |
14 May 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 65,000 |
13 May 2024 | 0.365 | 0.365 | 0.350 | 0.360 | 0.360 | 120,000 |
10 May 2024 | 0.330 | 0.365 | 0.330 | 0.360 | 0.360 | 535,000 |
09 May 2024 | 0.325 | 0.330 | 0.310 | 0.330 | 0.330 | 125,000 |
08 May 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
07 May 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
06 May 2024 | 0.360 | 0.360 | 0.330 | 0.360 | 0.360 | 10,000 |
03 May 2024 | 0.355 | 0.360 | 0.330 | 0.360 | 0.360 | 215,014 |
02 May 2024 | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | 50,000 |
30 Apr 2024 | 0.365 | 0.365 | 0.340 | 0.345 | 0.345 | 420,000 |
29 Apr 2024 | 0.325 | 0.365 | 0.330 | 0.365 | 0.365 | 520,000 |
26 Apr 2024 | 0.280 | 0.330 | 0.280 | 0.325 | 0.325 | 1,105,000 |
25 Apr 2024 | 0.280 | 0.295 | 0.270 | 0.295 | 0.295 | 210,000 |
24 Apr 2024 | 0.270 | 0.300 | 0.270 | 0.290 | 0.290 | 265,000 |
23 Apr 2024 | 0.270 | 0.285 | 0.270 | 0.270 | 0.270 | 400,000 |
22 Apr 2024 | 0.270 | 0.285 | 0.270 | 0.270 | 0.270 | 85,000 |
19 Apr 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
18 Apr 2024 | 0.270 | 0.270 | 0.265 | 0.265 | 0.265 | 365,000 |
17 Apr 2024 | 0.290 | 0.290 | 0.260 | 0.265 | 0.265 | 1,395,000 |
16 Apr 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
15 Apr 2024 | 0.300 | 0.300 | 0.290 | 0.295 | 0.295 | 25,000 |
12 Apr 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 90,000 |
11 Apr 2024 | 0.310 | 0.310 | 0.295 | 0.300 | 0.300 | 180,000 |
10 Apr 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 210,000 |
09 Apr 2024 | 0.290 | 0.300 | 0.290 | 0.300 | 0.300 | 20,000 |
08 Apr 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
05 Apr 2024 | 0.300 | 0.300 | 0.290 | 0.300 | 0.300 | 60,000 |
03 Apr 2024 | 0.330 | 0.330 | 0.265 | 0.310 | 0.310 | 1,680,000 |
02 Apr 2024 | 0.315 | 0.330 | 0.300 | 0.310 | 0.310 | 460,000 |
28 Mar 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 35,000 |
27 Mar 2024 | 0.325 | 0.325 | 0.325 | 0.330 | 0.330 | 25,000 |
26 Mar 2024 | 0.340 | 0.350 | 0.335 | 0.350 | 0.350 | 215,000 |
25 Mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
22 Mar 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
21 Mar 2024 | 0.345 | 0.365 | 0.345 | 0.365 | 0.365 | 135,000 |
20 Mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
19 Mar 2024 | 0.360 | 0.360 | 0.335 | 0.360 | 0.360 | 70,000 |
18 Mar 2024 | 0.350 | 0.375 | 0.350 | 0.360 | 0.360 | 837,500 |
15 Mar 2024 | 0.330 | 0.350 | 0.330 | 0.350 | 0.350 | 125,000 |
14 Mar 2024 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 265,000 |
13 Mar 2024 | 0.310 | 0.340 | 0.310 | 0.330 | 0.330 | 860,000 |
12 Mar 2024 | 0.300 | 0.300 | 0.295 | 0.300 | 0.300 | 505,000 |
11 Mar 2024 | 0.300 | 0.300 | 0.295 | 0.295 | 0.295 | 80,000 |
08 Mar 2024 | 0.290 | 0.300 | 0.280 | 0.300 | 0.300 | 237,500 |
07 Mar 2024 | 0.290 | 0.295 | 0.285 | 0.285 | 0.285 | 175,000 |
06 Mar 2024 | 0.290 | 0.290 | 0.280 | 0.285 | 0.285 | 255,000 |
05 Mar 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 10,000 |
04 Mar 2024 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 270,000 |
01 Mar 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 200,000 |
29 Feb 2024 | 0.275 | 0.275 | 0.275 | 0.280 | 0.280 | 25,000 |
28 Feb 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 40,000 |
27 Feb 2024 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 90,000 |
26 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 60,000 |
23 Feb 2024 | 0.290 | 0.300 | 0.290 | 0.290 | 0.290 | 455,000 |
22 Feb 2024 | 0.285 | 0.285 | 0.270 | 0.285 | 0.285 | 175,000 |
21 Feb 2024 | 0.290 | 0.300 | 0.285 | 0.285 | 0.285 | 280,000 |
20 Feb 2024 | 0.280 | 0.285 | 0.280 | 0.285 | 0.285 | 35,000 |
19 Feb 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
16 Feb 2024 | 0.270 | 0.275 | 0.260 | 0.275 | 0.275 | 1,810,000 |
15 Feb 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 10,000 |
14 Feb 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
09 Feb 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
08 Feb 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
07 Feb 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
06 Feb 2024 | 0.270 | 0.280 | 0.270 | 0.280 | 0.280 | 947,000 |
05 Feb 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
02 Feb 2024 | 0.260 | 0.270 | 0.260 | 0.270 | 0.270 | 40,000 |
01 Feb 2024 | 0.265 | 0.270 | 0.265 | 0.270 | 0.270 | 77,500 |
31 Jan 2024 | 0.285 | 0.285 | 0.265 | 0.265 | 0.265 | 50,000 |
30 Jan 2024 | 0.285 | 0.290 | 0.285 | 0.285 | 0.285 | 210,000 |
29 Jan 2024 | 0.290 | 0.295 | 0.290 | 0.290 | 0.290 | 945,000 |
26 Jan 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 60,000 |
25 Jan 2024 | 0.300 | 0.300 | 0.270 | 0.285 | 0.285 | 770,000 |
24 Jan 2024 | 0.290 | 0.310 | 0.290 | 0.305 | 0.305 | 115,000 |
23 Jan 2024 | 0.270 | 0.295 | 0.270 | 0.290 | 0.290 | 65,000 |
22 Jan 2024 | 0.265 | 0.300 | 0.260 | 0.260 | 0.260 | 125,000 |
19 Jan 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
18 Jan 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 20,000 |
17 Jan 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 95,000 |
16 Jan 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
15 Jan 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
12 Jan 2024 | 0.295 | 0.295 | 0.265 | 0.275 | 0.275 | 627,500 |
11 Jan 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
10 Jan 2024 | 0.280 | 0.315 | 0.280 | 0.300 | 0.300 | 300,000 |
09 Jan 2024 | 0.290 | 0.290 | 0.265 | 0.275 | 0.275 | 782,500 |
08 Jan 2024 | 0.300 | 0.300 | 0.285 | 0.295 | 0.295 | 235,000 |
05 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 40,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |