Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.480 | 0.510 | 0.475 | 0.480 | 0.480 | 1,365,500 |
06 May 2024 | 0.480 | 0.480 | 0.465 | 0.475 | 0.475 | 971,552 |
03 May 2024 | 0.480 | 0.480 | 0.460 | 0.470 | 0.470 | 586,000 |
02 May 2024 | 0.470 | 0.480 | 0.470 | 0.470 | 0.470 | 856,000 |
30 Apr 2024 | 0.465 | 0.465 | 0.460 | 0.465 | 0.465 | 972,015 |
29 Apr 2024 | 0.460 | 0.460 | 0.430 | 0.460 | 0.460 | 6,047,000 |
26 Apr 2024 | 0.460 | 0.460 | 0.440 | 0.455 | 0.455 | 1,755,000 |
25 Apr 2024 | 0.450 | 0.455 | 0.440 | 0.450 | 0.450 | 486,000 |
24 Apr 2024 | 0.450 | 0.450 | 0.440 | 0.445 | 0.445 | 415,500 |
23 Apr 2024 | 0.460 | 0.465 | 0.430 | 0.445 | 0.445 | 9,150,500 |
22 Apr 2024 | 0.465 | 0.470 | 0.445 | 0.455 | 0.455 | 3,907,000 |
19 Apr 2024 | 0.480 | 0.500 | 0.455 | 0.460 | 0.460 | 13,168,000 |
18 Apr 2024 | 0.490 | 0.490 | 0.475 | 0.480 | 0.480 | 582,500 |
17 Apr 2024 | 0.485 | 0.485 | 0.480 | 0.480 | 0.480 | 486,000 |
16 Apr 2024 | 0.485 | 0.500 | 0.480 | 0.485 | 0.485 | 1,013,000 |
15 Apr 2024 | 0.500 | 0.500 | 0.480 | 0.485 | 0.485 | 1,556,000 |
12 Apr 2024 | 0.490 | 0.510 | 0.475 | 0.490 | 0.490 | 3,598,000 |
11 Apr 2024 | 0.495 | 0.495 | 0.470 | 0.485 | 0.485 | 1,521,000 |
10 Apr 2024 | 0.475 | 0.490 | 0.475 | 0.480 | 0.480 | 944,000 |
09 Apr 2024 | 0.470 | 0.480 | 0.465 | 0.475 | 0.475 | 1,059,000 |
08 Apr 2024 | 0.495 | 0.530 | 0.460 | 0.470 | 0.470 | 6,128,000 |
05 Apr 2024 | 0.460 | 0.510 | 0.460 | 0.490 | 0.490 | 3,485,000 |
03 Apr 2024 | 0.415 | 0.590 | 0.415 | 0.460 | 0.460 | 2,767,700 |
02 Apr 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 953,500 |
28 Mar 2024 | 0.425 | 0.425 | 0.420 | 0.420 | 0.420 | 443,000 |
27 Mar 2024 | 0.420 | 0.425 | 0.420 | 0.425 | 0.425 | 1,248,000 |
26 Mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 46,000 |
25 Mar 2024 | 0.425 | 0.425 | 0.420 | 0.420 | 0.420 | 329,000 |
22 Mar 2024 | 0.425 | 0.430 | 0.425 | 0.430 | 0.430 | 289,000 |
21 Mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 78,000 |
20 Mar 2024 | 0.425 | 0.430 | 0.425 | 0.430 | 0.430 | 168,000 |
19 Mar 2024 | 0.425 | 0.430 | 0.425 | 0.430 | 0.430 | 384,500 |
18 Mar 2024 | 0.420 | 0.425 | 0.420 | 0.425 | 0.425 | 904,500 |
15 Mar 2024 | 0.420 | 0.425 | 0.420 | 0.425 | 0.425 | 318,000 |
14 Mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 356,000 |
13 Mar 2024 | 0.425 | 0.425 | 0.420 | 0.420 | 0.420 | 310,000 |
12 Mar 2024 | 0.425 | 0.430 | 0.420 | 0.420 | 0.420 | 470,000 |
11 Mar 2024 | 0.425 | 0.430 | 0.420 | 0.420 | 0.420 | 2,772,000 |
08 Mar 2024 | 0.415 | 0.435 | 0.415 | 0.425 | 0.425 | 936,430 |
07 Mar 2024 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 172,500 |
06 Mar 2024 | 0.425 | 0.425 | 0.420 | 0.420 | 0.420 | 115,000 |
05 Mar 2024 | 0.420 | 0.425 | 0.410 | 0.420 | 0.420 | 1,682,000 |
04 Mar 2024 | 0.430 | 0.430 | 0.420 | 0.420 | 0.420 | 862,000 |
01 Mar 2024 | 0.430 | 0.435 | 0.420 | 0.430 | 0.430 | 419,000 |
29 Feb 2024 | 0.420 | 0.435 | 0.415 | 0.430 | 0.430 | 660,000 |
28 Feb 2024 | 0.420 | 0.435 | 0.400 | 0.420 | 0.420 | 2,946,500 |
27 Feb 2024 | 0.425 | 0.425 | 0.420 | 0.420 | 0.420 | 655,000 |
26 Feb 2024 | 0.430 | 0.430 | 0.420 | 0.425 | 0.425 | 66,000 |
23 Feb 2024 | 0.430 | 0.435 | 0.420 | 0.425 | 0.425 | 655,500 |
22 Feb 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 2,000 |
21 Feb 2024 | 0.430 | 0.440 | 0.415 | 0.425 | 0.425 | 4,358,500 |
20 Feb 2024 | 0.420 | 0.430 | 0.420 | 0.425 | 0.425 | 492,000 |
19 Feb 2024 | 0.430 | 0.440 | 0.415 | 0.430 | 0.430 | 2,400,000 |
16 Feb 2024 | 0.445 | 0.445 | 0.425 | 0.430 | 0.430 | 1,645,500 |
15 Feb 2024 | 0.435 | 0.475 | 0.430 | 0.440 | 0.440 | 872,000 |
14 Feb 2024 | 0.430 | 0.435 | 0.430 | 0.435 | 0.435 | 290,000 |
09 Feb 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
08 Feb 2024 | 0.425 | 0.435 | 0.425 | 0.430 | 0.430 | 90,000 |
07 Feb 2024 | 0.435 | 0.435 | 0.420 | 0.435 | 0.435 | 367,000 |
06 Feb 2024 | 0.425 | 0.435 | 0.420 | 0.435 | 0.435 | 740,000 |
05 Feb 2024 | 0.435 | 0.435 | 0.420 | 0.425 | 0.425 | 409,000 |
02 Feb 2024 | 0.445 | 0.445 | 0.420 | 0.430 | 0.430 | 2,765,000 |
01 Feb 2024 | 0.445 | 0.450 | 0.435 | 0.435 | 0.435 | 965,000 |
31 Jan 2024 | 0.430 | 0.460 | 0.430 | 0.435 | 0.435 | 256,500 |
30 Jan 2024 | 0.430 | 0.480 | 0.430 | 0.435 | 0.435 | 3,363,000 |
29 Jan 2024 | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | 524,000 |
26 Jan 2024 | 0.425 | 0.440 | 0.425 | 0.435 | 0.435 | 462,000 |
25 Jan 2024 | 0.420 | 0.435 | 0.420 | 0.435 | 0.435 | 1,879,000 |
24 Jan 2024 | 0.425 | 0.430 | 0.425 | 0.430 | 0.430 | 383,000 |
23 Jan 2024 | 0.430 | 0.430 | 0.425 | 0.430 | 0.430 | 127,500 |
22 Jan 2024 | 0.430 | 0.435 | 0.430 | 0.430 | 0.430 | 1,931,499 |
19 Jan 2024 | 0.430 | 0.435 | 0.430 | 0.430 | 0.430 | 354,000 |
18 Jan 2024 | 0.430 | 0.435 | 0.430 | 0.430 | 0.430 | 1,132,500 |
17 Jan 2024 | 0.420 | 0.430 | 0.410 | 0.430 | 0.430 | 863,000 |
16 Jan 2024 | 0.425 | 0.435 | 0.425 | 0.425 | 0.425 | 161,667 |
15 Jan 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
12 Jan 2024 | 0.435 | 0.445 | 0.425 | 0.430 | 0.430 | 1,828,000 |
11 Jan 2024 | 0.420 | 0.460 | 0.415 | 0.430 | 0.430 | 4,716,500 |
10 Jan 2024 | 0.420 | 0.440 | 0.410 | 0.430 | 0.430 | 5,223,500 |
09 Jan 2024 | 0.430 | 0.435 | 0.420 | 0.425 | 0.425 | 522,000 |
08 Jan 2024 | 0.430 | 0.430 | 0.420 | 0.420 | 0.420 | 231,005 |
05 Jan 2024 | 0.430 | 0.435 | 0.420 | 0.420 | 0.420 | 1,937,000 |
04 Jan 2024 | 0.425 | 0.435 | 0.420 | 0.430 | 0.430 | 1,384,000 |
03 Jan 2024 | 0.440 | 0.440 | 0.425 | 0.425 | 0.425 | 1,438,002 |
02 Jan 2024 | 0.440 | 0.440 | 0.430 | 0.440 | 0.440 | 1,031,000 |
29 Dec 2023 | 0.440 | 0.445 | 0.430 | 0.430 | 0.430 | 16,948,089 |
28 Dec 2023 | 0.440 | 0.440 | 0.435 | 0.440 | 0.440 | 233,000 |
27 Dec 2023 | 0.435 | 0.445 | 0.435 | 0.440 | 0.440 | 806,000 |
22 Dec 2023 | 0.440 | 0.440 | 0.430 | 0.430 | 0.430 | 989,000 |
21 Dec 2023 | 0.440 | 0.440 | 0.430 | 0.435 | 0.435 | 905,000 |
20 Dec 2023 | 0.435 | 0.440 | 0.430 | 0.430 | 0.430 | 1,015,000 |
19 Dec 2023 | 0.435 | 0.435 | 0.430 | 0.430 | 0.430 | 2,556,000 |
18 Dec 2023 | 0.445 | 0.445 | 0.435 | 0.440 | 0.440 | 368,000 |
15 Dec 2023 | 0.445 | 0.460 | 0.420 | 0.440 | 0.440 | 1,019,000 |
14 Dec 2023 | 0.445 | 0.460 | 0.435 | 0.435 | 0.435 | 309,500 |
13 Dec 2023 | 0.450 | 0.460 | 0.440 | 0.440 | 0.440 | 425,000 |
12 Dec 2023 | 0.465 | 0.465 | 0.445 | 0.450 | 0.450 | 308,000 |
11 Dec 2023 | 0.430 | 0.465 | 0.430 | 0.460 | 0.460 | 1,162,000 |
08 Dec 2023 | 0.450 | 0.450 | 0.435 | 0.435 | 0.435 | 46,500 |
07 Dec 2023 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |