Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | 4,000 |
31 May 2024 | 0.048 | 0.048 | 0.048 | 0.049 | 0.049 | 20,000 |
30 May 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 10,029 |
29 May 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
28 May 2024 | 0.050 | 0.054 | 0.050 | 0.054 | 0.054 | 26,000 |
27 May 2024 | 0.056 | 0.056 | 0.054 | 0.054 | 0.054 | 10,000 |
24 May 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
23 May 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 6,000 |
22 May 2024 | 0.050 | 0.055 | 0.050 | 0.053 | 0.053 | 62,000 |
21 May 2024 | 0.048 | 0.051 | 0.042 | 0.051 | 0.051 | 370,200 |
20 May 2024 | 0.048 | 0.054 | 0.048 | 0.054 | 0.054 | 44,000 |
17 May 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
16 May 2024 | 0.056 | 0.056 | 0.051 | 0.055 | 0.055 | 13,800 |
14 May 2024 | 0.053 | 0.053 | 0.052 | 0.053 | 0.053 | 18,000 |
13 May 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
10 May 2024 | 0.049 | 0.059 | 0.048 | 0.053 | 0.053 | 152,320 |
09 May 2024 | 0.052 | 0.057 | 0.052 | 0.056 | 0.056 | 144,000 |
08 May 2024 | 0.051 | 0.052 | 0.050 | 0.052 | 0.052 | 26,540 |
07 May 2024 | 0.048 | 0.049 | 0.048 | 0.049 | 0.049 | 120,050 |
06 May 2024 | 0.041 | 0.059 | 0.041 | 0.054 | 0.054 | 980,000 |
03 May 2024 | 0.041 | 0.046 | 0.041 | 0.046 | 0.046 | 66,600 |
02 May 2024 | 0.041 | 0.045 | 0.041 | 0.045 | 0.045 | 6,100 |
30 Apr 2024 | 0.041 | 0.045 | 0.041 | 0.045 | 0.045 | 68,200 |
29 Apr 2024 | 0.042 | 0.044 | 0.042 | 0.044 | 0.044 | 102,000 |
26 Apr 2024 | 0.042 | 0.044 | 0.042 | 0.044 | 0.044 | 104,000 |
25 Apr 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 2,000 |
24 Apr 2024 | 0.043 | 0.045 | 0.042 | 0.044 | 0.044 | 324,500 |
23 Apr 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
22 Apr 2024 | 0.045 | 0.045 | 0.045 | 0.046 | 0.046 | 12,000 |
19 Apr 2024 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | - |
18 Apr 2024 | 0.047 | 0.049 | 0.047 | 0.049 | 0.049 | 194,000 |
17 Apr 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
16 Apr 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
15 Apr 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
12 Apr 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
11 Apr 2024 | 0.047 | 0.050 | 0.047 | 0.050 | 0.050 | 40,300 |
10 Apr 2024 | 0.055 | 0.055 | 0.048 | 0.051 | 0.051 | 266,300 |
09 Apr 2024 | 0.069 | 0.069 | 0.048 | 0.054 | 0.054 | 722,000 |
08 Apr 2024 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | - |
05 Apr 2024 | 0.061 | 0.065 | 0.061 | 0.065 | 0.065 | 110,000 |
03 Apr 2024 | 0.058 | 0.058 | 0.058 | 0.058 | 0.058 | - |
02 Apr 2024 | 0.058 | 0.060 | 0.048 | 0.058 | 0.058 | 38,000 |
28 Mar 2024 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | 8,000 |
27 Mar 2024 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | - |
26 Mar 2024 | 0.067 | 0.067 | 0.046 | 0.052 | 0.052 | 156,000 |
25 Mar 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
22 Mar 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | - |
21 Mar 2024 | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | - |
20 Mar 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
19 Mar 2024 | 0.041 | 0.054 | 0.040 | 0.054 | 0.054 | 122,000 |
18 Mar 2024 | 0.047 | 0.048 | 0.041 | 0.048 | 0.048 | 41,600 |
15 Mar 2024 | 0.053 | 0.053 | 0.040 | 0.048 | 0.048 | 435,908 |
14 Mar 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
13 Mar 2024 | 0.047 | 0.050 | 0.047 | 0.047 | 0.047 | 1,172,000 |
12 Mar 2024 | 0.042 | 0.046 | 0.042 | 0.044 | 0.044 | 724,000 |
11 Mar 2024 | 0.038 | 0.039 | 0.034 | 0.039 | 0.039 | 1,536,000 |
08 Mar 2024 | 0.037 | 0.038 | 0.036 | 0.038 | 0.038 | 30,000 |
07 Mar 2024 | 0.037 | 0.038 | 0.037 | 0.037 | 0.037 | 102,000 |
06 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
05 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
04 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
01 Mar 2024 | 0.035 | 0.038 | 0.035 | 0.038 | 0.038 | 378,000 |
29 Feb 2024 | 0.038 | 0.038 | 0.036 | 0.036 | 0.036 | 82,036 |
28 Feb 2024 | 0.033 | 0.038 | 0.033 | 0.038 | 0.038 | 50,000 |
27 Feb 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
26 Feb 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
23 Feb 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
22 Feb 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 4,040 |
21 Feb 2024 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 228,000 |
20 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,000 |
19 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 40,600 |
16 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
15 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 196,000 |
14 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
09 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
08 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 14,000 |
07 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
06 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 90,000 |
05 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
02 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
01 Feb 2024 | 0.030 | 0.034 | 0.030 | 0.033 | 0.033 | 840,000 |
31 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
30 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
29 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
26 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 44,000 |
25 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
24 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
23 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
22 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
19 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
18 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
17 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
16 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
15 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
12 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
11 Jan 2024 | 0.032 | 0.034 | 0.032 | 0.034 | 0.034 | 124,000 |
10 Jan 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
09 Jan 2024 | 0.034 | 0.034 | 0.032 | 0.032 | 0.032 | 208,000 |
08 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
05 Jan 2024 | 0.032 | 0.034 | 0.032 | 0.034 | 0.034 | 66,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |