Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.500 | 0.530 | 0.500 | 0.520 | 0.520 | 946,000 |
06 May 2024 | 0.495 | 0.510 | 0.495 | 0.510 | 0.510 | 1,006,000 |
03 May 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
02 May 2024 | 0.485 | 0.500 | 0.485 | 0.500 | 0.500 | 130,000 |
30 Apr 2024 | 0.510 | 0.520 | 0.500 | 0.500 | 0.500 | 1,088,000 |
29 Apr 2024 | 0.540 | 0.550 | 0.495 | 0.495 | 0.495 | 2,334,000 |
26 Apr 2024 | 0.550 | 0.550 | 0.520 | 0.530 | 0.530 | 2,184,000 |
25 Apr 2024 | 0.480 | 0.570 | 0.480 | 0.530 | 0.530 | 2,346,000 |
24 Apr 2024 | 0.530 | 0.530 | 0.450 | 0.490 | 0.490 | 1,856,000 |
23 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
22 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
19 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
18 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
17 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
16 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
15 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
12 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
11 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
10 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
09 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
08 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
05 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
03 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
02 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
28 Mar 2024 | 0.580 | 0.580 | 0.550 | 0.550 | 0.550 | 1,310,000 |
27 Mar 2024 | 0.580 | 0.610 | 0.570 | 0.600 | 0.600 | 480,000 |
26 Mar 2024 | 0.660 | 0.660 | 0.600 | 0.600 | 0.600 | 1,280,000 |
25 Mar 2024 | 0.580 | 0.650 | 0.580 | 0.630 | 0.630 | 5,196,000 |
22 Mar 2024 | 0.720 | 0.720 | 0.490 | 0.580 | 0.580 | 12,000,000 |
21 Mar 2024 | 0.810 | 0.820 | 0.700 | 0.720 | 0.720 | 6,516,000 |
20 Mar 2024 | 0.800 | 0.860 | 0.800 | 0.850 | 0.850 | 7,822,000 |
19 Mar 2024 | 0.640 | 0.820 | 0.640 | 0.790 | 0.790 | 10,826,000 |
18 Mar 2024 | 0.550 | 0.660 | 0.550 | 0.650 | 0.650 | 13,188,000 |
15 Mar 2024 | 0.490 | 0.550 | 0.490 | 0.540 | 0.540 | 5,676,000 |
14 Mar 2024 | 0.495 | 0.500 | 0.490 | 0.500 | 0.500 | 492,000 |
13 Mar 2024 | 0.500 | 0.500 | 0.485 | 0.485 | 0.485 | 780,000 |
12 Mar 2024 | 0.510 | 0.510 | 0.490 | 0.490 | 0.490 | 1,240,000 |
11 Mar 2024 | 0.490 | 0.495 | 0.475 | 0.485 | 0.485 | 700,000 |
08 Mar 2024 | 0.500 | 0.500 | 0.485 | 0.490 | 0.490 | 622,000 |
07 Mar 2024 | 0.490 | 0.520 | 0.485 | 0.490 | 0.490 | 630,000 |
06 Mar 2024 | 0.495 | 0.510 | 0.495 | 0.500 | 0.500 | 338,000 |
05 Mar 2024 | 0.490 | 0.495 | 0.490 | 0.495 | 0.495 | 138,000 |
04 Mar 2024 | 0.520 | 0.520 | 0.485 | 0.495 | 0.495 | 466,000 |
01 Mar 2024 | 0.520 | 0.520 | 0.500 | 0.500 | 0.500 | 452,000 |
29 Feb 2024 | 0.500 | 0.520 | 0.495 | 0.510 | 0.510 | 1,232,000 |
28 Feb 2024 | 0.485 | 0.500 | 0.485 | 0.495 | 0.495 | 826,000 |
27 Feb 2024 | 0.470 | 0.495 | 0.470 | 0.490 | 0.490 | 1,182,000 |
26 Feb 2024 | 0.480 | 0.500 | 0.455 | 0.495 | 0.495 | 764,000 |
23 Feb 2024 | 0.460 | 0.460 | 0.450 | 0.455 | 0.455 | 306,000 |
22 Feb 2024 | 0.465 | 0.470 | 0.455 | 0.460 | 0.460 | 470,000 |
21 Feb 2024 | 0.475 | 0.480 | 0.465 | 0.465 | 0.465 | 222,000 |
20 Feb 2024 | 0.490 | 0.490 | 0.470 | 0.475 | 0.475 | 100,000 |
19 Feb 2024 | 0.465 | 0.470 | 0.465 | 0.470 | 0.470 | 288,000 |
16 Feb 2024 | 0.490 | 0.490 | 0.475 | 0.480 | 0.480 | 76,000 |
15 Feb 2024 | 0.490 | 0.490 | 0.475 | 0.480 | 0.480 | 404,000 |
14 Feb 2024 | 0.480 | 0.500 | 0.475 | 0.490 | 0.490 | 712,000 |
09 Feb 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
08 Feb 2024 | 0.475 | 0.500 | 0.475 | 0.490 | 0.490 | 1,938,000 |
07 Feb 2024 | 0.475 | 0.475 | 0.450 | 0.475 | 0.475 | 774,000 |
06 Feb 2024 | 0.450 | 0.475 | 0.450 | 0.465 | 0.465 | 552,000 |
05 Feb 2024 | 0.470 | 0.470 | 0.435 | 0.440 | 0.440 | 50,000 |
02 Feb 2024 | 0.475 | 0.475 | 0.435 | 0.460 | 0.460 | 444,000 |
01 Feb 2024 | 0.470 | 0.485 | 0.430 | 0.450 | 0.450 | 854,000 |
31 Jan 2024 | 0.475 | 0.475 | 0.435 | 0.435 | 0.435 | 1,398,000 |
30 Jan 2024 | 0.530 | 0.550 | 0.470 | 0.490 | 0.490 | 826,000 |
29 Jan 2024 | 0.490 | 0.500 | 0.480 | 0.500 | 0.500 | 272,000 |
26 Jan 2024 | 0.500 | 0.500 | 0.470 | 0.495 | 0.495 | 1,518,000 |
25 Jan 2024 | 0.460 | 0.460 | 0.435 | 0.460 | 0.460 | 204,000 |
24 Jan 2024 | 0.460 | 0.460 | 0.415 | 0.445 | 0.445 | 8,040,000 |
23 Jan 2024 | 0.440 | 0.470 | 0.440 | 0.450 | 0.450 | 3,086,000 |
22 Jan 2024 | 0.450 | 0.460 | 0.450 | 0.450 | 0.450 | 1,012,000 |
19 Jan 2024 | 0.460 | 0.460 | 0.435 | 0.450 | 0.450 | 816,000 |
18 Jan 2024 | 0.475 | 0.475 | 0.435 | 0.435 | 0.435 | 1,052,000 |
17 Jan 2024 | 0.475 | 0.475 | 0.430 | 0.435 | 0.435 | 264,000 |
16 Jan 2024 | 0.450 | 0.470 | 0.450 | 0.470 | 0.470 | 580,000 |
15 Jan 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
12 Jan 2024 | 0.420 | 0.425 | 0.420 | 0.420 | 0.420 | 130,000 |
11 Jan 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
10 Jan 2024 | 0.430 | 0.450 | 0.420 | 0.420 | 0.420 | 796,000 |
09 Jan 2024 | 0.480 | 0.480 | 0.430 | 0.430 | 0.430 | 1,396,000 |
08 Jan 2024 | 0.460 | 0.465 | 0.440 | 0.440 | 0.440 | 880,000 |
05 Jan 2024 | 0.450 | 0.475 | 0.430 | 0.435 | 0.435 | 2,334,000 |
04 Jan 2024 | 0.440 | 0.440 | 0.400 | 0.425 | 0.425 | 658,000 |
03 Jan 2024 | 0.360 | 0.380 | 0.320 | 0.380 | 0.380 | 792,000 |
02 Jan 2024 | 0.370 | 0.370 | 0.360 | 0.360 | 0.360 | 946,000 |
29 Dec 2023 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 52,000 |
28 Dec 2023 | 0.410 | 0.410 | 0.385 | 0.395 | 0.395 | 70,000 |
27 Dec 2023 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 2,000 |
22 Dec 2023 | 0.400 | 0.400 | 0.370 | 0.380 | 0.380 | 304,000 |
21 Dec 2023 | 0.405 | 0.405 | 0.385 | 0.405 | 0.405 | 12,000 |
20 Dec 2023 | 0.400 | 0.405 | 0.395 | 0.395 | 0.395 | 642,000 |
19 Dec 2023 | 0.375 | 0.400 | 0.365 | 0.400 | 0.400 | 1,948,000 |
18 Dec 2023 | 0.395 | 0.395 | 0.380 | 0.380 | 0.380 | 210,000 |
15 Dec 2023 | 0.410 | 0.410 | 0.390 | 0.400 | 0.400 | 234,000 |
14 Dec 2023 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
13 Dec 2023 | 0.420 | 0.420 | 0.395 | 0.410 | 0.410 | 195,000 |
12 Dec 2023 | 0.395 | 0.410 | 0.390 | 0.410 | 0.410 | 158,000 |
11 Dec 2023 | 0.415 | 0.415 | 0.400 | 0.410 | 0.410 | 88,000 |
08 Dec 2023 | 0.440 | 0.440 | 0.400 | 0.405 | 0.405 | 182,000 |
07 Dec 2023 | 0.375 | 0.420 | 0.360 | 0.405 | 0.405 | 1,352,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |