Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.660 | 0.660 | 0.650 | 0.650 | 0.650 | 1,196,000 |
20 May 2024 | 0.660 | 0.670 | 0.660 | 0.660 | 0.660 | 309,400 |
17 May 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 102,000 |
16 May 2024 | 0.660 | 0.670 | 0.660 | 0.670 | 0.670 | 142,000 |
14 May 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 782,000 |
13 May 2024 | 0.660 | 0.670 | 0.660 | 0.670 | 0.670 | 180,000 |
10 May 2024 | 0.650 | 0.670 | 0.650 | 0.660 | 0.660 | 714,000 |
09 May 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 824,000 |
08 May 2024 | 0.600 | 0.630 | 0.600 | 0.620 | 0.620 | 744,000 |
07 May 2024 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 140,000 |
06 May 2024 | 0.570 | 0.590 | 0.570 | 0.590 | 0.590 | 454,000 |
03 May 2024 | 0.520 | 0.570 | 0.520 | 0.570 | 0.570 | 590,000 |
02 May 2024 | 0.530 | 0.530 | 0.520 | 0.520 | 0.520 | 550,000 |
30 Apr 2024 | 0.510 | 0.520 | 0.510 | 0.510 | 0.510 | 490,000 |
29 Apr 2024 | 0.500 | 0.530 | 0.495 | 0.510 | 0.510 | 204,000 |
26 Apr 2024 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 36,000 |
25 Apr 2024 | 0.490 | 0.500 | 0.490 | 0.495 | 0.495 | 438,000 |
24 Apr 2024 | 0.480 | 0.495 | 0.480 | 0.490 | 0.490 | 340,000 |
23 Apr 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
22 Apr 2024 | 0.465 | 0.480 | 0.465 | 0.480 | 0.480 | 442,000 |
19 Apr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 128,000 |
18 Apr 2024 | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | 8,000 |
17 Apr 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 14,000 |
16 Apr 2024 | 0.460 | 0.460 | 0.455 | 0.455 | 0.455 | 642,000 |
15 Apr 2024 | 0.470 | 0.470 | 0.460 | 0.465 | 0.465 | 44,000 |
12 Apr 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
11 Apr 2024 | 0.465 | 0.480 | 0.460 | 0.480 | 0.480 | 104,000 |
10 Apr 2024 | 0.470 | 0.480 | 0.460 | 0.480 | 0.480 | 774,000 |
09 Apr 2024 | 0.460 | 0.465 | 0.460 | 0.465 | 0.465 | 532,000 |
08 Apr 2024 | 0.455 | 0.470 | 0.450 | 0.460 | 0.460 | 3,606,000 |
05 Apr 2024 | 0.470 | 0.470 | 0.450 | 0.460 | 0.460 | 160,000 |
03 Apr 2024 | 0.440 | 0.480 | 0.440 | 0.475 | 0.475 | 1,776,000 |
02 Apr 2024 | 0.435 | 0.440 | 0.425 | 0.430 | 0.430 | 1,366,000 |
28 Mar 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 96,000 |
27 Mar 2024 | 0.425 | 0.440 | 0.420 | 0.425 | 0.425 | 964,000 |
26 Mar 2024 | 0.400 | 0.430 | 0.400 | 0.425 | 0.425 | 2,122,000 |
25 Mar 2024 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 1,224,000 |
22 Mar 2024 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 34,000 |
21 Mar 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 1,920,000 |
20 Mar 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 904,000 |
19 Mar 2024 | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 418,000 |
18 Mar 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
15 Mar 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 76,000 |
14 Mar 2024 | 0.400 | 0.400 | 0.395 | 0.395 | 0.395 | 150,000 |
13 Mar 2024 | 0.390 | 0.400 | 0.400 | 0.400 | 0.400 | 58,000 |
12 Mar 2024 | 0.385 | 0.390 | 0.380 | 0.385 | 0.385 | 1,696,000 |
11 Mar 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 30,000 |
08 Mar 2024 | 0.380 | 0.385 | 0.380 | 0.385 | 0.385 | 220,000 |
07 Mar 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
06 Mar 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 150,000 |
05 Mar 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 466,000 |
04 Mar 2024 | 0.390 | 0.390 | 0.380 | 0.390 | 0.390 | 346,000 |
01 Mar 2024 | 0.385 | 0.385 | 0.370 | 0.380 | 0.380 | 644,000 |
29 Feb 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
28 Feb 2024 | 0.390 | 0.390 | 0.380 | 0.380 | 0.380 | 686,000 |
27 Feb 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
26 Feb 2024 | 0.390 | 0.390 | 0.385 | 0.385 | 0.385 | 220,000 |
23 Feb 2024 | 0.400 | 0.400 | 0.385 | 0.390 | 0.390 | 1,856,000 |
22 Feb 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 20,000 |
21 Feb 2024 | 0.380 | 0.395 | 0.375 | 0.380 | 0.380 | 206,000 |
20 Feb 2024 | 0.370 | 0.380 | 0.370 | 0.380 | 0.380 | 50,000 |
19 Feb 2024 | 0.385 | 0.400 | 0.370 | 0.370 | 0.370 | 92,000 |
16 Feb 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 220,000 |
15 Feb 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 22,000 |
14 Feb 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
09 Feb 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
08 Feb 2024 | 0.380 | 0.380 | 0.375 | 0.380 | 0.380 | 1,542,000 |
07 Feb 2024 | 0.400 | 0.400 | 0.385 | 0.385 | 0.385 | 490,000 |
06 Feb 2024 | 0.405 | 0.405 | 0.400 | 0.405 | 0.405 | 70,000 |
05 Feb 2024 | 0.390 | 0.390 | 0.385 | 0.385 | 0.385 | 450,000 |
02 Feb 2024 | 0.400 | 0.400 | 0.390 | 0.400 | 0.400 | 1,120,000 |
01 Feb 2024 | 0.380 | 0.390 | 0.380 | 0.390 | 0.390 | 52,000 |
31 Jan 2024 | 0.375 | 0.375 | 0.370 | 0.370 | 0.370 | 128,222 |
30 Jan 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 10,000 |
29 Jan 2024 | 0.360 | 0.370 | 0.360 | 0.370 | 0.370 | 312,000 |
26 Jan 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 100,000 |
25 Jan 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 470,000 |
24 Jan 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
23 Jan 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
22 Jan 2024 | 0.375 | 0.375 | 0.350 | 0.355 | 0.355 | 102,000 |
19 Jan 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
18 Jan 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
17 Jan 2024 | 0.365 | 0.375 | 0.365 | 0.375 | 0.375 | 118,000 |
16 Jan 2024 | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | 390,000 |
15 Jan 2024 | 0.385 | 0.385 | 0.370 | 0.375 | 0.375 | 572,000 |
12 Jan 2024 | 0.370 | 0.390 | 0.370 | 0.375 | 0.375 | 240,000 |
11 Jan 2024 | 0.380 | 0.380 | 0.365 | 0.380 | 0.380 | 174,000 |
10 Jan 2024 | 0.370 | 0.380 | 0.370 | 0.380 | 0.380 | 20,000 |
09 Jan 2024 | 0.375 | 0.380 | 0.370 | 0.380 | 0.380 | 306,000 |
08 Jan 2024 | 0.390 | 0.390 | 0.375 | 0.375 | 0.375 | 302,000 |
05 Jan 2024 | 0.380 | 0.390 | 0.380 | 0.390 | 0.390 | 466,000 |
04 Jan 2024 | 0.390 | 0.390 | 0.380 | 0.390 | 0.390 | 326,000 |
03 Jan 2024 | 0.390 | 0.390 | 0.380 | 0.390 | 0.390 | 166,000 |
02 Jan 2024 | 0.385 | 0.390 | 0.380 | 0.390 | 0.390 | 1,100,000 |
29 Dec 2023 | 0.390 | 0.395 | 0.385 | 0.390 | 0.390 | 3,068,000 |
28 Dec 2023 | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 176,000 |
27 Dec 2023 | 0.390 | 0.395 | 0.385 | 0.395 | 0.395 | 1,654,000 |
22 Dec 2023 | 0.400 | 0.400 | 0.390 | 0.395 | 0.395 | 20,000 |
21 Dec 2023 | 0.395 | 0.395 | 0.390 | 0.395 | 0.395 | 22,000 |
20 Dec 2023 | 0.400 | 0.400 | 0.395 | 0.395 | 0.395 | 132,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |