Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.495 | 0.510 | 0.465 | 0.475 | 0.475 | 4,180,400 |
29 Apr 2024 | 0.470 | 0.490 | 0.465 | 0.490 | 0.490 | 1,805,000 |
26 Apr 2024 | 0.495 | 0.495 | 0.460 | 0.465 | 0.465 | 2,842,000 |
25 Apr 2024 | 0.480 | 0.480 | 0.450 | 0.470 | 0.470 | 7,080,000 |
24 Apr 2024 | 0.465 | 0.510 | 0.425 | 0.500 | 0.500 | 6,402,000 |
23 Apr 2024 | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | 3,200,000 |
22 Apr 2024 | 0.470 | 0.480 | 0.470 | 0.480 | 0.480 | 6,440,000 |
19 Apr 2024 | 0.455 | 0.470 | 0.450 | 0.470 | 0.470 | 1,120,000 |
18 Apr 2024 | 0.475 | 0.475 | 0.460 | 0.470 | 0.470 | 3,670,000 |
17 Apr 2024 | 0.465 | 0.470 | 0.465 | 0.465 | 0.465 | 3,267,200 |
16 Apr 2024 | 0.470 | 0.470 | 0.455 | 0.455 | 0.455 | 3,640,000 |
15 Apr 2024 | 0.455 | 0.465 | 0.450 | 0.465 | 0.465 | 3,280,000 |
12 Apr 2024 | 0.460 | 0.465 | 0.450 | 0.460 | 0.460 | 3,430,000 |
11 Apr 2024 | 0.465 | 0.480 | 0.455 | 0.455 | 0.455 | 3,860,000 |
10 Apr 2024 | 0.485 | 0.485 | 0.465 | 0.470 | 0.470 | 3,744,000 |
09 Apr 2024 | 0.485 | 0.485 | 0.465 | 0.485 | 0.485 | 3,900,000 |
08 Apr 2024 | 0.480 | 0.490 | 0.475 | 0.475 | 0.475 | 4,740,000 |
05 Apr 2024 | 0.485 | 0.490 | 0.480 | 0.490 | 0.490 | 3,684,000 |
03 Apr 2024 | 0.490 | 0.495 | 0.480 | 0.495 | 0.495 | 3,599,200 |
02 Apr 2024 | 0.490 | 0.495 | 0.470 | 0.495 | 0.495 | 3,360,000 |
28 Mar 2024 | 0.490 | 0.580 | 0.355 | 0.490 | 0.490 | 29,053,800 |
27 Mar 2024 | 0.485 | 0.500 | 0.460 | 0.480 | 0.480 | 5,217,952 |
26 Mar 2024 | 0.405 | 0.475 | 0.405 | 0.470 | 0.470 | 5,814,288 |
25 Mar 2024 | 0.385 | 0.400 | 0.385 | 0.400 | 0.400 | 1,520,000 |
22 Mar 2024 | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | 1,240,000 |
21 Mar 2024 | 0.390 | 0.390 | 0.375 | 0.380 | 0.380 | 1,786,800 |
20 Mar 2024 | 0.380 | 0.400 | 0.380 | 0.395 | 0.395 | 2,741,000 |
19 Mar 2024 | 0.390 | 0.425 | 0.380 | 0.385 | 0.385 | 5,318,400 |
18 Mar 2024 | 0.385 | 0.395 | 0.360 | 0.395 | 0.395 | 3,520,000 |
15 Mar 2024 | 0.390 | 0.400 | 0.370 | 0.390 | 0.390 | 3,604,000 |
14 Mar 2024 | 0.355 | 0.415 | 0.340 | 0.390 | 0.390 | 5,959,000 |
13 Mar 2024 | 0.365 | 0.365 | 0.350 | 0.360 | 0.360 | 1,902,000 |
12 Mar 2024 | 0.355 | 0.375 | 0.345 | 0.375 | 0.375 | 3,290,000 |
11 Mar 2024 | 0.335 | 0.360 | 0.320 | 0.355 | 0.355 | 3,240,000 |
08 Mar 2024 | 0.335 | 0.375 | 0.325 | 0.360 | 0.360 | 3,265,600 |
07 Mar 2024 | 0.330 | 0.350 | 0.330 | 0.350 | 0.350 | 3,400,000 |
06 Mar 2024 | 0.350 | 0.370 | 0.330 | 0.335 | 0.335 | 3,560,000 |
05 Mar 2024 | 0.360 | 0.395 | 0.360 | 0.375 | 0.375 | 3,648,000 |
04 Mar 2024 | 0.350 | 0.395 | 0.350 | 0.385 | 0.385 | 3,628,000 |
01 Mar 2024 | 0.450 | 0.450 | 0.340 | 0.370 | 0.370 | 7,210,000 |
29 Feb 2024 | 0.255 | 0.540 | 0.255 | 0.500 | 0.500 | 14,656,706 |
28 Feb 2024 | 0.295 | 0.310 | 0.265 | 0.265 | 0.265 | 3,160,800 |
27 Feb 2024 | 0.280 | 0.280 | 0.250 | 0.280 | 0.280 | 7,777,000 |
26 Feb 2024 | 0.227 | 0.260 | 0.220 | 0.255 | 0.255 | 10,044,400 |
23 Feb 2024 | 0.219 | 0.229 | 0.208 | 0.221 | 0.221 | 8,751,000 |
22 Feb 2024 | 0.223 | 0.223 | 0.207 | 0.219 | 0.219 | 1,540,000 |
21 Feb 2024 | 0.229 | 0.229 | 0.202 | 0.215 | 0.215 | 760,000 |
20 Feb 2024 | 0.212 | 0.240 | 0.211 | 0.217 | 0.217 | 776,000 |
19 Feb 2024 | 0.187 | 0.225 | 0.180 | 0.220 | 0.220 | 6,135,800 |
16 Feb 2024 | 0.180 | 0.205 | 0.180 | 0.194 | 0.194 | 11,916,800 |
15 Feb 2024 | 0.194 | 0.196 | 0.181 | 0.188 | 0.188 | 4,020,000 |
14 Feb 2024 | 0.160 | 0.210 | 0.160 | 0.194 | 0.194 | 3,787,000 |
09 Feb 2024 | 0.160 | 0.160 | 0.160 | 0.160 | 0.160 | - |
08 Feb 2024 | 0.175 | 0.175 | 0.144 | 0.161 | 0.161 | 7,280,000 |
07 Feb 2024 | 0.190 | 0.193 | 0.174 | 0.181 | 0.181 | 3,320,000 |
06 Feb 2024 | 0.195 | 0.199 | 0.186 | 0.187 | 0.187 | 3,725,000 |
05 Feb 2024 | 0.198 | 0.204 | 0.188 | 0.194 | 0.194 | 3,480,000 |
02 Feb 2024 | 0.225 | 0.255 | 0.177 | 0.190 | 0.190 | 3,970,000 |
01 Feb 2024 | 0.330 | 0.330 | 0.211 | 0.225 | 0.225 | 4,607,200 |
31 Jan 2024 | 0.330 | 0.400 | 0.260 | 0.350 | 0.350 | 7,622,000 |
30 Jan 2024 | 0.247 | 0.310 | 0.224 | 0.310 | 0.310 | 7,043,200 |
29 Jan 2024 | 0.170 | 0.250 | 0.170 | 0.250 | 0.250 | 2,159,000 |
26 Jan 2024 | 0.134 | 0.285 | 0.132 | 0.170 | 0.170 | 3,320,000 |
25 Jan 2024 | 0.132 | 0.134 | 0.130 | 0.134 | 0.134 | 1,800,000 |
24 Jan 2024 | 0.129 | 0.130 | 0.129 | 0.129 | 0.129 | 5,675,800 |
23 Jan 2024 | 0.131 | 0.133 | 0.124 | 0.128 | 0.128 | 2,417,800 |
22 Jan 2024 | 0.130 | 0.135 | 0.121 | 0.123 | 0.123 | 7,437,000 |
19 Jan 2024 | 0.121 | 0.128 | 0.116 | 0.127 | 0.127 | 3,283,800 |
18 Jan 2024 | 0.128 | 0.131 | 0.118 | 0.125 | 0.125 | 10,671,200 |
17 Jan 2024 | 0.196 | 0.196 | 0.110 | 0.121 | 0.121 | 8,307,800 |
16 Jan 2024 | 0.193 | 0.201 | 0.121 | 0.172 | 0.172 | 10,109,800 |
15 Jan 2024 | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | - |
12 Jan 2024 | 0.220 | 0.220 | 0.205 | 0.220 | 0.220 | 3,660,200 |
11 Jan 2024 | 0.216 | 0.222 | 0.205 | 0.217 | 0.217 | 3,231,600 |
10 Jan 2024 | 0.219 | 0.219 | 0.201 | 0.217 | 0.217 | 3,317,400 |
09 Jan 2024 | 0.222 | 0.226 | 0.209 | 0.221 | 0.221 | 3,196,000 |
08 Jan 2024 | 0.228 | 0.228 | 0.220 | 0.222 | 0.222 | 3,204,000 |
05 Jan 2024 | 0.229 | 0.230 | 0.213 | 0.228 | 0.228 | 3,256,000 |
04 Jan 2024 | 0.239 | 0.245 | 0.216 | 0.233 | 0.233 | 3,340,800 |
03 Jan 2024 | 0.240 | 0.250 | 0.228 | 0.239 | 0.239 | 3,248,000 |
02 Jan 2024 | 0.310 | 0.310 | 0.240 | 0.240 | 0.240 | 3,674,000 |
29 Dec 2023 | 0.250 | 0.320 | 0.230 | 0.320 | 0.320 | 1,862,000 |
28 Dec 2023 | 0.250 | 0.290 | 0.230 | 0.249 | 0.249 | 716,000 |
27 Dec 2023 | 0.250 | 0.290 | 0.230 | 0.250 | 0.250 | 584,000 |
22 Dec 2023 | 0.275 | 0.290 | 0.234 | 0.250 | 0.250 | 3,408,000 |
21 Dec 2023 | 0.200 | 0.265 | 0.200 | 0.260 | 0.260 | 874,000 |
20 Dec 2023 | 0.170 | 0.200 | 0.170 | 0.190 | 0.190 | 1,141,287 |
19 Dec 2023 | 0.127 | 0.147 | 0.127 | 0.147 | 0.147 | 1,392,393 |
18 Dec 2023 | 0.132 | 0.132 | 0.130 | 0.132 | 0.132 | 157,288 |
15 Dec 2023 | 0.127 | 0.137 | 0.126 | 0.137 | 0.137 | 849,355 |
14 Dec 2023 | 0.127 | 0.130 | 0.120 | 0.130 | 0.130 | 4,360,027 |
13 Dec 2023 | 0.127 | 0.127 | 0.122 | 0.126 | 0.126 | 2,973,532 |
12 Dec 2023 | 0.130 | 0.130 | 0.130 | 0.130 | 0.130 | 110,101 |
11 Dec 2023 | 0.127 | 0.137 | 0.127 | 0.135 | 0.135 | 70,779 |
08 Dec 2023 | 0.117 | 0.127 | 0.117 | 0.127 | 0.127 | 702,291 |
07 Dec 2023 | 0.125 | 0.130 | 0.125 | 0.130 | 0.130 | 110,101 |
06 Dec 2023 | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | - |
05 Dec 2023 | 0.132 | 0.147 | 0.123 | 0.127 | 0.127 | 908,338 |
04 Dec 2023 | 0.122 | 0.132 | 0.122 | 0.132 | 0.132 | 2,013,288 |
01 Dec 2023 | 0.130 | 0.130 | 0.130 | 0.130 | 0.130 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |