Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.050 | 0.055 | 0.049 | 0.055 | 0.055 | 2,974,000 |
29 Apr 2024 | 0.050 | 0.055 | 0.050 | 0.051 | 0.051 | 1,038,000 |
26 Apr 2024 | 0.053 | 0.053 | 0.050 | 0.050 | 0.050 | 2,376,000 |
25 Apr 2024 | 0.048 | 0.051 | 0.048 | 0.050 | 0.050 | 4,189,000 |
24 Apr 2024 | 0.050 | 0.050 | 0.040 | 0.048 | 0.048 | 7,550,000 |
23 Apr 2024 | 0.048 | 0.050 | 0.044 | 0.050 | 0.050 | 1,309,000 |
22 Apr 2024 | 0.050 | 0.051 | 0.050 | 0.051 | 0.051 | 2,667,000 |
19 Apr 2024 | 0.048 | 0.051 | 0.048 | 0.050 | 0.050 | 3,678,000 |
18 Apr 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 2,425,000 |
17 Apr 2024 | 0.050 | 0.050 | 0.048 | 0.048 | 0.048 | 3,668,000 |
16 Apr 2024 | 0.043 | 0.052 | 0.043 | 0.046 | 0.046 | 3,640,000 |
15 Apr 2024 | 0.050 | 0.050 | 0.050 | 0.048 | 0.048 | 1,620,000 |
12 Apr 2024 | 0.046 | 0.050 | 0.044 | 0.045 | 0.045 | 3,594,000 |
11 Apr 2024 | 0.048 | 0.050 | 0.045 | 0.049 | 0.049 | 5,362,000 |
10 Apr 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
09 Apr 2024 | 0.039 | 0.048 | 0.039 | 0.045 | 0.045 | 1,182,000 |
08 Apr 2024 | 0.046 | 0.048 | 0.046 | 0.048 | 0.048 | 2,030,000 |
05 Apr 2024 | 0.048 | 0.044 | 0.044 | 0.044 | 0.044 | 645,000 |
03 Apr 2024 | 0.042 | 0.042 | 0.040 | 0.042 | 0.042 | 271,000 |
02 Apr 2024 | 0.040 | 0.042 | 0.040 | 0.042 | 0.042 | 1,041,000 |
28 Mar 2024 | 0.045 | 0.049 | 0.044 | 0.045 | 0.045 | 2,522,000 |
27 Mar 2024 | 0.041 | 0.041 | 0.039 | 0.039 | 0.039 | 466,000 |
26 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 386,000 |
25 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
22 Mar 2024 | 0.041 | 0.043 | 0.041 | 0.042 | 0.042 | 1,382,000 |
21 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
20 Mar 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 488,000 |
19 Mar 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 21,000 |
18 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
15 Mar 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
14 Mar 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
13 Mar 2024 | 0.043 | 0.043 | 0.036 | 0.037 | 0.037 | 196,000 |
12 Mar 2024 | 0.039 | 0.041 | 0.039 | 0.041 | 0.041 | 875,000 |
11 Mar 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 282,000 |
08 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
07 Mar 2024 | 0.034 | 0.042 | 0.033 | 0.042 | 0.042 | 1,976,000 |
06 Mar 2024 | 0.039 | 0.040 | 0.035 | 0.035 | 0.035 | 518,000 |
05 Mar 2024 | 0.034 | 0.040 | 0.034 | 0.039 | 0.039 | 448,000 |
04 Mar 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
01 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
29 Feb 2024 | 0.041 | 0.043 | 0.039 | 0.039 | 0.039 | 2,533,000 |
28 Feb 2024 | 0.037 | 0.040 | 0.037 | 0.039 | 0.039 | 326,000 |
27 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,500,000 |
26 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
23 Feb 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
22 Feb 2024 | 0.037 | 0.037 | 0.032 | 0.032 | 0.032 | 803,000 |
21 Feb 2024 | 0.035 | 0.044 | 0.035 | 0.043 | 0.043 | 957,000 |
20 Feb 2024 | 0.042 | 0.042 | 0.035 | 0.038 | 0.038 | 1,902,000 |
19 Feb 2024 | 0.042 | 0.045 | 0.036 | 0.042 | 0.042 | 1,158,000 |
16 Feb 2024 | 0.028 | 0.044 | 0.028 | 0.042 | 0.042 | 3,553,000 |
15 Feb 2024 | 0.036 | 0.036 | 0.028 | 0.028 | 0.028 | 239,000 |
14 Feb 2024 | 0.030 | 0.038 | 0.029 | 0.029 | 0.029 | 829,000 |
09 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
08 Feb 2024 | 0.029 | 0.032 | 0.029 | 0.030 | 0.030 | 2,846,000 |
07 Feb 2024 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 1,900,000 |
06 Feb 2024 | 0.030 | 0.032 | 0.032 | 0.031 | 0.031 | 1,779,000 |
05 Feb 2024 | 0.028 | 0.032 | 0.032 | 0.031 | 0.031 | 2,001,000 |
02 Feb 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
01 Feb 2024 | 0.028 | 0.031 | 0.028 | 0.029 | 0.029 | 3,780,000 |
31 Jan 2024 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 1,990,000 |
30 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
29 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
26 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
25 Jan 2024 | 0.024 | 0.032 | 0.024 | 0.031 | 0.031 | 984,000 |
24 Jan 2024 | 0.026 | 0.029 | 0.026 | 0.029 | 0.029 | 9,000 |
23 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
22 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
19 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 1,000,000 |
18 Jan 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
17 Jan 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
16 Jan 2024 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 3,331,000 |
15 Jan 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
12 Jan 2024 | 0.026 | 0.026 | 0.026 | 0.027 | 0.027 | 50,000 |
11 Jan 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | - |
10 Jan 2024 | 0.025 | 0.025 | 0.025 | 0.026 | 0.026 | 41,000 |
09 Jan 2024 | 0.027 | 0.031 | 0.025 | 0.031 | 0.031 | 1,011,000 |
08 Jan 2024 | 0.027 | 0.032 | 0.021 | 0.026 | 0.026 | 3,179,000 |
05 Jan 2024 | 0.031 | 0.031 | 0.025 | 0.027 | 0.027 | 1,252,000 |
04 Jan 2024 | 0.030 | 0.031 | 0.030 | 0.031 | 0.031 | 560,000 |
03 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
02 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
29 Dec 2023 | 0.032 | 0.034 | 0.032 | 0.034 | 0.034 | 1,066,000 |
28 Dec 2023 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
27 Dec 2023 | 0.035 | 0.035 | 0.034 | 0.034 | 0.034 | 51,000 |
22 Dec 2023 | 0.034 | 0.034 | 0.030 | 0.032 | 0.032 | 202,000 |
21 Dec 2023 | 0.034 | 0.034 | 0.030 | 0.034 | 0.034 | 21,000 |
20 Dec 2023 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
19 Dec 2023 | 0.036 | 0.036 | 0.031 | 0.032 | 0.032 | 18,000 |
18 Dec 2023 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
15 Dec 2023 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 400,000 |
14 Dec 2023 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
13 Dec 2023 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
12 Dec 2023 | 0.030 | 0.031 | 0.030 | 0.031 | 0.031 | 323,000 |
11 Dec 2023 | 0.032 | 0.033 | 0.030 | 0.031 | 0.031 | 490,000 |
08 Dec 2023 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
07 Dec 2023 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 100,000 |
06 Dec 2023 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
05 Dec 2023 | 0.033 | 0.035 | 0.033 | 0.033 | 0.033 | 26,000 |
04 Dec 2023 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
01 Dec 2023 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |