Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.390 | 0.410 | 0.350 | 0.380 | 0.380 | 1,092,000 |
06 May 2024 | 0.400 | 0.400 | 0.385 | 0.390 | 0.390 | 36,000 |
03 May 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
02 May 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
30 Apr 2024 | 0.395 | 0.415 | 0.390 | 0.395 | 0.395 | 324,000 |
29 Apr 2024 | 0.385 | 0.400 | 0.385 | 0.395 | 0.395 | 127,200 |
26 Apr 2024 | 0.420 | 0.420 | 0.395 | 0.395 | 0.395 | 288,000 |
25 Apr 2024 | 0.415 | 0.415 | 0.400 | 0.400 | 0.400 | 122,000 |
24 Apr 2024 | 0.420 | 0.420 | 0.400 | 0.415 | 0.415 | 7,280 |
23 Apr 2024 | 0.400 | 0.405 | 0.400 | 0.400 | 0.400 | 194,000 |
22 Apr 2024 | 0.430 | 0.440 | 0.420 | 0.420 | 0.420 | 128,000 |
19 Apr 2024 | 0.400 | 0.445 | 0.400 | 0.445 | 0.445 | 924,800 |
18 Apr 2024 | 0.405 | 0.410 | 0.380 | 0.395 | 0.395 | 964,400 |
17 Apr 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 172,000 |
16 Apr 2024 | 0.375 | 0.390 | 0.375 | 0.390 | 0.390 | 220,000 |
15 Apr 2024 | 0.385 | 0.395 | 0.380 | 0.395 | 0.395 | 320,000 |
12 Apr 2024 | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | 102,000 |
11 Apr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 50,000 |
10 Apr 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 42,000 |
09 Apr 2024 | 0.400 | 0.425 | 0.370 | 0.410 | 0.410 | 844,000 |
08 Apr 2024 | 0.400 | 0.405 | 0.400 | 0.425 | 0.425 | 34,000 |
05 Apr 2024 | 0.405 | 0.430 | 0.405 | 0.430 | 0.430 | 22,000 |
03 Apr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 2,000 |
02 Apr 2024 | 0.400 | 0.410 | 0.390 | 0.410 | 0.410 | 134,000 |
28 Mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
27 Mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
26 Mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
25 Mar 2024 | 0.400 | 0.410 | 0.385 | 0.420 | 0.420 | 52,000 |
22 Mar 2024 | 0.420 | 0.420 | 0.390 | 0.415 | 0.415 | 161,280 |
21 Mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
20 Mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
19 Mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
18 Mar 2024 | 0.420 | 0.430 | 0.410 | 0.430 | 0.430 | 24,000 |
15 Mar 2024 | 0.415 | 0.420 | 0.415 | 0.425 | 0.425 | 300,000 |
14 Mar 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
13 Mar 2024 | 0.415 | 0.435 | 0.410 | 0.425 | 0.425 | 124,000 |
12 Mar 2024 | 0.410 | 0.430 | 0.410 | 0.430 | 0.430 | 768,000 |
11 Mar 2024 | 0.420 | 0.420 | 0.415 | 0.415 | 0.415 | 72,000 |
08 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
07 Mar 2024 | 0.420 | 0.425 | 0.420 | 0.415 | 0.415 | 200,000 |
06 Mar 2024 | 0.400 | 0.430 | 0.400 | 0.425 | 0.425 | 1,232,000 |
05 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
04 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 40,000 |
01 Mar 2024 | 0.395 | 0.400 | 0.395 | 0.400 | 0.400 | 300,000 |
29 Feb 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 40,000 |
28 Feb 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 80,000 |
27 Feb 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
26 Feb 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
23 Feb 2024 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 130,000 |
22 Feb 2024 | 0.390 | 0.395 | 0.385 | 0.390 | 0.390 | 208,000 |
21 Feb 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 106,000 |
20 Feb 2024 | 0.400 | 0.405 | 0.400 | 0.400 | 0.400 | 200,000 |
19 Feb 2024 | 0.400 | 0.400 | 0.385 | 0.400 | 0.400 | 276,000 |
16 Feb 2024 | 0.385 | 0.400 | 0.385 | 0.400 | 0.400 | 358,000 |
15 Feb 2024 | 0.400 | 0.415 | 0.400 | 0.400 | 0.400 | 252,000 |
14 Feb 2024 | 0.380 | 0.400 | 0.380 | 0.400 | 0.400 | 850,000 |
09 Feb 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
08 Feb 2024 | 0.375 | 0.380 | 0.370 | 0.380 | 0.380 | 48,000 |
07 Feb 2024 | 0.395 | 0.395 | 0.370 | 0.380 | 0.380 | 534,000 |
06 Feb 2024 | 0.370 | 0.380 | 0.370 | 0.380 | 0.380 | 96,000 |
05 Feb 2024 | 0.375 | 0.375 | 0.370 | 0.370 | 0.370 | 120,000 |
02 Feb 2024 | 0.380 | 0.385 | 0.380 | 0.385 | 0.385 | 106,000 |
01 Feb 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
31 Jan 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
30 Jan 2024 | 0.370 | 0.375 | 0.365 | 0.365 | 0.365 | 22,000 |
29 Jan 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
26 Jan 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
25 Jan 2024 | 0.380 | 0.380 | 0.365 | 0.375 | 0.375 | 69,200 |
24 Jan 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 50,000 |
23 Jan 2024 | 0.375 | 0.385 | 0.370 | 0.380 | 0.380 | 284,000 |
22 Jan 2024 | 0.365 | 0.380 | 0.365 | 0.375 | 0.375 | 124,000 |
19 Jan 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
18 Jan 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
17 Jan 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 4,000 |
16 Jan 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 18,000 |
15 Jan 2024 | 0.360 | 0.370 | 0.360 | 0.370 | 0.370 | 250,000 |
12 Jan 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
11 Jan 2024 | 0.360 | 0.395 | 0.360 | 0.380 | 0.380 | 254,000 |
10 Jan 2024 | 0.380 | 0.395 | 0.355 | 0.355 | 0.355 | 160,000 |
09 Jan 2024 | 0.345 | 0.350 | 0.345 | 0.350 | 0.350 | 4,000 |
08 Jan 2024 | 0.350 | 0.375 | 0.345 | 0.355 | 0.355 | 60,000 |
05 Jan 2024 | 0.375 | 0.390 | 0.350 | 0.350 | 0.350 | 262,000 |
04 Jan 2024 | 0.385 | 0.385 | 0.350 | 0.350 | 0.350 | 4,000 |
03 Jan 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
02 Jan 2024 | 0.390 | 0.390 | 0.380 | 0.390 | 0.390 | 362,000 |
29 Dec 2023 | 0.360 | 0.410 | 0.340 | 0.410 | 0.410 | 228,000 |
28 Dec 2023 | 0.355 | 0.360 | 0.355 | 0.355 | 0.355 | 10,000 |
27 Dec 2023 | 0.360 | 0.360 | 0.340 | 0.340 | 0.340 | 50,000 |
22 Dec 2023 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
21 Dec 2023 | 0.350 | 0.355 | 0.350 | 0.350 | 0.350 | 132,000 |
20 Dec 2023 | 0.345 | 0.350 | 0.340 | 0.350 | 0.350 | 108,000 |
19 Dec 2023 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
18 Dec 2023 | 0.345 | 0.350 | 0.345 | 0.350 | 0.350 | 28,000 |
15 Dec 2023 | 0.345 | 0.345 | 0.330 | 0.345 | 0.345 | 90,800 |
14 Dec 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
13 Dec 2023 | 0.340 | 0.350 | 0.335 | 0.335 | 0.335 | 170,000 |
12 Dec 2023 | 0.315 | 0.340 | 0.315 | 0.340 | 0.340 | 32,000 |
11 Dec 2023 | 0.340 | 0.350 | 0.340 | 0.340 | 0.340 | 26,000 |
08 Dec 2023 | 0.350 | 0.350 | 0.325 | 0.345 | 0.345 | 74,000 |
07 Dec 2023 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |