Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.233 | 0.243 | 0.228 | 0.234 | 0.234 | 13,639,875 |
22 May 2024 | 0.230 | 0.244 | 0.228 | 0.228 | 0.228 | 8,077,261 |
21 May 2024 | 0.233 | 0.237 | 0.225 | 0.227 | 0.227 | 8,425,263 |
20 May 2024 | 0.244 | 0.255 | 0.232 | 0.233 | 0.233 | 13,037,519 |
17 May 2024 | 0.241 | 0.255 | 0.232 | 0.244 | 0.244 | 17,198,181 |
16 May 2024 | 0.250 | 0.260 | 0.221 | 0.236 | 0.236 | 22,277,840 |
14 May 2024 | 0.290 | 0.345 | 0.245 | 0.255 | 0.255 | 73,359,971 |
13 May 2024 | 0.295 | 0.300 | 0.275 | 0.285 | 0.285 | 8,525,309 |
10 May 2024 | 0.310 | 0.320 | 0.280 | 0.290 | 0.290 | 17,172,793 |
09 May 2024 | 0.295 | 0.310 | 0.260 | 0.310 | 0.310 | 32,574,419 |
08 May 2024 | 0.214 | 0.295 | 0.212 | 0.295 | 0.295 | 56,822,274 |
07 May 2024 | 0.220 | 0.223 | 0.205 | 0.213 | 0.213 | 8,117,264 |
06 May 2024 | 0.216 | 0.224 | 0.215 | 0.222 | 0.222 | 2,411,083 |
03 May 2024 | 0.230 | 0.231 | 0.214 | 0.225 | 0.225 | 8,171,593 |
02 May 2024 | 0.231 | 0.234 | 0.214 | 0.220 | 0.220 | 14,766,539 |
30 Apr 2024 | 0.196 | 0.242 | 0.196 | 0.229 | 0.229 | 50,208,382 |
29 Apr 2024 | 0.193 | 0.199 | 0.190 | 0.195 | 0.195 | 4,745,008 |
26 Apr 2024 | 0.193 | 0.202 | 0.192 | 0.192 | 0.192 | 6,184,497 |
25 Apr 2024 | 0.201 | 0.207 | 0.192 | 0.195 | 0.195 | 4,737,280 |
24 Apr 2024 | 0.202 | 0.215 | 0.195 | 0.201 | 0.201 | 6,077,500 |
23 Apr 2024 | 0.204 | 0.209 | 0.191 | 0.205 | 0.205 | 7,221,503 |
22 Apr 2024 | 0.224 | 0.225 | 0.200 | 0.204 | 0.204 | 9,878,045 |
19 Apr 2024 | 0.243 | 0.243 | 0.217 | 0.220 | 0.220 | 12,025,810 |
18 Apr 2024 | 0.220 | 0.275 | 0.217 | 0.237 | 0.237 | 82,022,443 |
17 Apr 2024 | 0.200 | 0.240 | 0.192 | 0.205 | 0.205 | 26,725,103 |
16 Apr 2024 | 0.207 | 0.210 | 0.192 | 0.200 | 0.200 | 9,901,000 |
15 Apr 2024 | 0.221 | 0.230 | 0.200 | 0.212 | 0.212 | 16,641,255 |
12 Apr 2024 | 0.245 | 0.250 | 0.218 | 0.228 | 0.228 | 16,417,126 |
11 Apr 2024 | 0.295 | 0.300 | 0.236 | 0.250 | 0.250 | 53,361,993 |
10 Apr 2024 | 0.201 | 0.330 | 0.201 | 0.290 | 0.290 | 170,139,214 |
09 Apr 2024 | 0.118 | 0.203 | 0.116 | 0.175 | 0.175 | 67,722,852 |
08 Apr 2024 | 0.126 | 0.130 | 0.113 | 0.116 | 0.116 | 5,866,581 |
05 Apr 2024 | 0.130 | 0.135 | 0.116 | 0.120 | 0.120 | 10,806,051 |
03 Apr 2024 | 0.099 | 0.149 | 0.098 | 0.134 | 0.134 | 30,070,876 |
02 Apr 2024 | 0.115 | 0.115 | 0.098 | 0.099 | 0.099 | 10,645,974 |
28 Mar 2024 | 0.125 | 0.129 | 0.112 | 0.114 | 0.114 | 13,983,810 |
27 Mar 2024 | 0.153 | 0.158 | 0.120 | 0.126 | 0.126 | 16,449,505 |
26 Mar 2024 | 0.184 | 0.185 | 0.154 | 0.161 | 0.161 | 7,759,486 |
25 Mar 2024 | 0.199 | 0.210 | 0.185 | 0.186 | 0.186 | 3,486,330 |
22 Mar 2024 | 0.200 | 0.208 | 0.191 | 0.201 | 0.201 | 1,953,989 |
21 Mar 2024 | 0.201 | 0.206 | 0.200 | 0.200 | 0.200 | 1,219,324 |
20 Mar 2024 | 0.219 | 0.219 | 0.199 | 0.210 | 0.210 | 3,307,309 |
19 Mar 2024 | 0.231 | 0.237 | 0.219 | 0.219 | 0.219 | 2,933,529 |
18 Mar 2024 | 0.235 | 0.235 | 0.230 | 0.234 | 0.234 | 8,604,147 |
15 Mar 2024 | 0.250 | 0.250 | 0.233 | 0.233 | 0.233 | 20,498,999 |
14 Mar 2024 | 0.255 | 0.260 | 0.250 | 0.255 | 0.255 | 438,755 |
13 Mar 2024 | 0.249 | 0.255 | 0.249 | 0.250 | 0.250 | 439,676 |
12 Mar 2024 | 0.248 | 0.250 | 0.246 | 0.249 | 0.249 | 1,280,654 |
11 Mar 2024 | 0.250 | 0.255 | 0.246 | 0.247 | 0.247 | 182,195 |
08 Mar 2024 | 0.248 | 0.255 | 0.247 | 0.250 | 0.250 | 371,800 |
07 Mar 2024 | 0.247 | 0.249 | 0.245 | 0.245 | 0.245 | 216,129 |
06 Mar 2024 | 0.245 | 0.260 | 0.242 | 0.245 | 0.245 | 661,358 |
05 Mar 2024 | 0.246 | 0.246 | 0.240 | 0.240 | 0.240 | 612,784 |
04 Mar 2024 | 0.250 | 0.250 | 0.245 | 0.246 | 0.246 | 255,002 |
01 Mar 2024 | 0.255 | 0.260 | 0.250 | 0.255 | 0.255 | 376,762 |
29 Feb 2024 | 0.255 | 0.260 | 0.250 | 0.250 | 0.250 | 1,263,748 |
28 Feb 2024 | 0.250 | 0.255 | 0.248 | 0.255 | 0.255 | 322,700 |
27 Feb 2024 | 0.249 | 0.265 | 0.249 | 0.255 | 0.255 | 1,128,896 |
26 Feb 2024 | 0.246 | 0.246 | 0.240 | 0.244 | 0.244 | 1,065,500 |
23 Feb 2024 | 0.250 | 0.250 | 0.244 | 0.245 | 0.245 | 2,968,121 |
22 Feb 2024 | 0.275 | 0.275 | 0.249 | 0.250 | 0.250 | 3,573,763 |
21 Feb 2024 | 0.260 | 0.285 | 0.260 | 0.265 | 0.265 | 1,880,117 |
20 Feb 2024 | 0.265 | 0.265 | 0.260 | 0.265 | 0.265 | 412,005 |
19 Feb 2024 | 0.260 | 0.270 | 0.260 | 0.270 | 0.270 | 604,083 |
16 Feb 2024 | 0.260 | 0.280 | 0.260 | 0.265 | 0.265 | 433,322 |
15 Feb 2024 | 0.275 | 0.275 | 0.255 | 0.270 | 0.270 | 763,273 |
14 Feb 2024 | 0.265 | 0.280 | 0.260 | 0.270 | 0.270 | 765,272 |
09 Feb 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
08 Feb 2024 | 0.270 | 0.285 | 0.260 | 0.275 | 0.275 | 1,403,124 |
07 Feb 2024 | 0.295 | 0.295 | 0.250 | 0.270 | 0.270 | 6,681,100 |
06 Feb 2024 | 0.300 | 0.310 | 0.295 | 0.310 | 0.310 | 863,972 |
05 Feb 2024 | 0.300 | 0.310 | 0.300 | 0.305 | 0.305 | 1,019,306 |
02 Feb 2024 | 0.305 | 0.305 | 0.290 | 0.305 | 0.305 | 3,069,477 |
01 Feb 2024 | 0.280 | 0.305 | 0.280 | 0.295 | 0.295 | 2,046,721 |
31 Jan 2024 | 0.295 | 0.295 | 0.280 | 0.285 | 0.285 | 571,000 |
30 Jan 2024 | 0.320 | 0.320 | 0.290 | 0.295 | 0.295 | 2,976,153 |
29 Jan 2024 | 0.330 | 0.330 | 0.315 | 0.320 | 0.320 | 332,651 |
26 Jan 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 178,500 |
25 Jan 2024 | 0.320 | 0.330 | 0.320 | 0.325 | 0.325 | 60,486 |
24 Jan 2024 | 0.315 | 0.330 | 0.315 | 0.325 | 0.325 | 259,416 |
23 Jan 2024 | 0.320 | 0.320 | 0.305 | 0.315 | 0.315 | 809,528 |
22 Jan 2024 | 0.340 | 0.340 | 0.310 | 0.310 | 0.310 | 2,197,523 |
19 Jan 2024 | 0.335 | 0.340 | 0.330 | 0.335 | 0.335 | 619,095 |
18 Jan 2024 | 0.345 | 0.345 | 0.330 | 0.335 | 0.335 | 809,650 |
17 Jan 2024 | 0.355 | 0.355 | 0.335 | 0.340 | 0.340 | 836,526 |
16 Jan 2024 | 0.355 | 0.375 | 0.350 | 0.355 | 0.355 | 232,651 |
15 Jan 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
12 Jan 2024 | 0.350 | 0.365 | 0.345 | 0.360 | 0.360 | 688,109 |
11 Jan 2024 | 0.350 | 0.365 | 0.350 | 0.350 | 0.350 | 317,589 |
10 Jan 2024 | 0.350 | 0.365 | 0.350 | 0.355 | 0.355 | 686,905 |
09 Jan 2024 | 0.345 | 0.365 | 0.345 | 0.360 | 0.360 | 626,568 |
08 Jan 2024 | 0.360 | 0.375 | 0.345 | 0.355 | 0.355 | 867,500 |
05 Jan 2024 | 0.385 | 0.390 | 0.360 | 0.360 | 0.360 | 1,604,472 |
04 Jan 2024 | 0.380 | 0.390 | 0.370 | 0.390 | 0.390 | 877,824 |
03 Jan 2024 | 0.380 | 0.380 | 0.365 | 0.370 | 0.370 | 1,306,885 |
02 Jan 2024 | 0.405 | 0.410 | 0.370 | 0.380 | 0.380 | 1,481,302 |
29 Dec 2023 | 0.400 | 0.420 | 0.395 | 0.405 | 0.405 | 3,661,045 |
28 Dec 2023 | 0.395 | 0.410 | 0.390 | 0.395 | 0.395 | 1,318,425 |
27 Dec 2023 | 0.385 | 0.425 | 0.385 | 0.395 | 0.395 | 4,025,277 |
22 Dec 2023 | 0.380 | 0.395 | 0.375 | 0.375 | 0.375 | 886,057 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |