Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.027 | 0.029 | 0.026 | 0.026 | 0.026 | 4,108,000 |
13 Jun 2024 | 0.028 | 0.029 | 0.027 | 0.029 | 0.029 | 1,248,000 |
12 Jun 2024 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 26,000 |
11 Jun 2024 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 300,000 |
07 Jun 2024 | 0.028 | 0.028 | 0.027 | 0.028 | 0.028 | 1,118,000 |
06 Jun 2024 | 0.029 | 0.029 | 0.027 | 0.029 | 0.029 | 408,000 |
05 Jun 2024 | 0.028 | 0.029 | 0.027 | 0.029 | 0.029 | 114,000 |
04 Jun 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
03 Jun 2024 | 0.030 | 0.030 | 0.028 | 0.029 | 0.029 | 6,568,000 |
31 May 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 10,000 |
30 May 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 60,000 |
29 May 2024 | 0.029 | 0.031 | 0.029 | 0.031 | 0.031 | 1,482,000 |
28 May 2024 | 0.028 | 0.029 | 0.028 | 0.029 | 0.029 | 810,000 |
27 May 2024 | 0.029 | 0.029 | 0.028 | 0.029 | 0.029 | 72,000 |
24 May 2024 | 0.028 | 0.029 | 0.028 | 0.029 | 0.029 | 700,000 |
23 May 2024 | 0.030 | 0.030 | 0.028 | 0.029 | 0.029 | 2,166,000 |
22 May 2024 | 0.032 | 0.032 | 0.028 | 0.030 | 0.030 | 9,704,000 |
21 May 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 598,000 |
20 May 2024 | 0.029 | 0.030 | 0.030 | 0.030 | 0.030 | 70,000 |
17 May 2024 | 0.030 | 0.030 | 0.028 | 0.030 | 0.030 | 2,208,000 |
16 May 2024 | 0.033 | 0.033 | 0.030 | 0.030 | 0.030 | 2,752,000 |
14 May 2024 | 0.032 | 0.034 | 0.028 | 0.029 | 0.029 | 8,710,000 |
13 May 2024 | 0.028 | 0.032 | 0.028 | 0.032 | 0.032 | 914,000 |
10 May 2024 | 0.028 | 0.030 | 0.027 | 0.028 | 0.028 | 2,124,000 |
09 May 2024 | 0.030 | 0.030 | 0.028 | 0.030 | 0.030 | 2,368,000 |
08 May 2024 | 0.029 | 0.030 | 0.026 | 0.030 | 0.030 | 2,344,000 |
07 May 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 2,816,000 |
06 May 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 4,094,000 |
03 May 2024 | 0.033 | 0.033 | 0.031 | 0.031 | 0.031 | 2,028,000 |
02 May 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 406,000 |
30 Apr 2024 | 0.029 | 0.032 | 0.029 | 0.031 | 0.031 | 14,000 |
29 Apr 2024 | 0.030 | 0.033 | 0.030 | 0.032 | 0.032 | 90,000 |
26 Apr 2024 | 0.033 | 0.033 | 0.028 | 0.029 | 0.029 | 2,436,000 |
25 Apr 2024 | 0.030 | 0.032 | 0.030 | 0.030 | 0.030 | 402,000 |
24 Apr 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,000 |
23 Apr 2024 | 0.031 | 0.031 | 0.030 | 0.031 | 0.031 | 1,460,000 |
22 Apr 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 70,000 |
19 Apr 2024 | 0.031 | 0.034 | 0.030 | 0.034 | 0.034 | 22,000 |
18 Apr 2024 | 0.035 | 0.035 | 0.029 | 0.031 | 0.031 | 4,480,000 |
17 Apr 2024 | 0.031 | 0.040 | 0.030 | 0.032 | 0.032 | 3,288,000 |
16 Apr 2024 | 0.030 | 0.031 | 0.029 | 0.029 | 0.029 | 408,000 |
15 Apr 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,958,000 |
12 Apr 2024 | 0.031 | 0.034 | 0.026 | 0.030 | 0.030 | 8,138,000 |
11 Apr 2024 | 0.031 | 0.032 | 0.031 | 0.032 | 0.032 | 940,000 |
10 Apr 2024 | 0.031 | 0.032 | 0.031 | 0.032 | 0.032 | 170,000 |
09 Apr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 22,000 |
08 Apr 2024 | 0.034 | 0.034 | 0.033 | 0.033 | 0.033 | 142,000 |
05 Apr 2024 | 0.031 | 0.037 | 0.031 | 0.032 | 0.032 | 1,214,000 |
03 Apr 2024 | 0.030 | 0.031 | 0.030 | 0.031 | 0.031 | 378,000 |
02 Apr 2024 | 0.031 | 0.032 | 0.029 | 0.031 | 0.031 | 1,888,000 |
28 Mar 2024 | 0.031 | 0.033 | 0.030 | 0.031 | 0.031 | 228,000 |
27 Mar 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 1,108,000 |
26 Mar 2024 | 0.033 | 0.036 | 0.030 | 0.030 | 0.030 | 1,758,000 |
25 Mar 2024 | 0.032 | 0.033 | 0.028 | 0.033 | 0.033 | 4,900,000 |
22 Mar 2024 | 0.032 | 0.033 | 0.032 | 0.032 | 0.032 | 1,230,000 |
21 Mar 2024 | 0.032 | 0.033 | 0.032 | 0.032 | 0.032 | 1,584,000 |
20 Mar 2024 | 0.033 | 0.034 | 0.033 | 0.034 | 0.034 | 814,000 |
19 Mar 2024 | 0.033 | 0.040 | 0.033 | 0.034 | 0.034 | 8,354,000 |
18 Mar 2024 | 0.032 | 0.032 | 0.031 | 0.032 | 0.032 | 1,702,000 |
15 Mar 2024 | 0.032 | 0.033 | 0.032 | 0.032 | 0.032 | 640,000 |
14 Mar 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
13 Mar 2024 | 0.033 | 0.033 | 0.032 | 0.033 | 0.033 | 1,314,000 |
12 Mar 2024 | 0.033 | 0.037 | 0.032 | 0.035 | 0.035 | 1,816,000 |
11 Mar 2024 | 0.033 | 0.034 | 0.033 | 0.033 | 0.033 | 968,000 |
08 Mar 2024 | 0.035 | 0.035 | 0.032 | 0.034 | 0.034 | 2,074,000 |
07 Mar 2024 | 0.032 | 0.035 | 0.032 | 0.035 | 0.035 | 874,000 |
06 Mar 2024 | 0.034 | 0.034 | 0.032 | 0.034 | 0.034 | 268,000 |
05 Mar 2024 | 0.035 | 0.035 | 0.031 | 0.034 | 0.034 | 3,316,000 |
04 Mar 2024 | 0.036 | 0.036 | 0.034 | 0.035 | 0.035 | 3,036,000 |
01 Mar 2024 | 0.035 | 0.039 | 0.035 | 0.036 | 0.036 | 10,026,000 |
29 Feb 2024 | 0.036 | 0.039 | 0.035 | 0.038 | 0.038 | 3,504,000 |
28 Feb 2024 | 0.037 | 0.038 | 0.037 | 0.038 | 0.038 | 830,000 |
27 Feb 2024 | 0.043 | 0.043 | 0.036 | 0.039 | 0.039 | 3,352,000 |
26 Feb 2024 | 0.039 | 0.043 | 0.036 | 0.040 | 0.040 | 1,574,000 |
23 Feb 2024 | 0.037 | 0.045 | 0.036 | 0.040 | 0.040 | 14,972,000 |
22 Feb 2024 | 0.035 | 0.038 | 0.034 | 0.037 | 0.037 | 2,394,000 |
21 Feb 2024 | 0.036 | 0.037 | 0.035 | 0.036 | 0.036 | 1,144,000 |
20 Feb 2024 | 0.035 | 0.038 | 0.035 | 0.038 | 0.038 | 1,006,000 |
19 Feb 2024 | 0.035 | 0.038 | 0.034 | 0.038 | 0.038 | 446,000 |
16 Feb 2024 | 0.034 | 0.038 | 0.033 | 0.038 | 0.038 | 5,608,000 |
15 Feb 2024 | 0.039 | 0.039 | 0.035 | 0.035 | 0.035 | 2,530,000 |
14 Feb 2024 | 0.035 | 0.038 | 0.035 | 0.038 | 0.038 | 404,000 |
09 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
08 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
07 Feb 2024 | 0.037 | 0.039 | 0.034 | 0.039 | 0.039 | 1,762,000 |
06 Feb 2024 | 0.033 | 0.038 | 0.033 | 0.037 | 0.037 | 1,420,000 |
05 Feb 2024 | 0.037 | 0.038 | 0.035 | 0.037 | 0.037 | 6,782,000 |
02 Feb 2024 | 0.040 | 0.041 | 0.037 | 0.040 | 0.040 | 4,890,000 |
01 Feb 2024 | 0.040 | 0.041 | 0.037 | 0.040 | 0.040 | 114,000 |
31 Jan 2024 | 0.038 | 0.043 | 0.036 | 0.039 | 0.039 | 7,194,000 |
30 Jan 2024 | 0.032 | 0.041 | 0.032 | 0.039 | 0.039 | 18,690,000 |
29 Jan 2024 | 0.030 | 0.032 | 0.030 | 0.032 | 0.032 | 2,232,000 |
26 Jan 2024 | 0.033 | 0.033 | 0.030 | 0.030 | 0.030 | 1,478,000 |
25 Jan 2024 | 0.031 | 0.033 | 0.030 | 0.033 | 0.033 | 3,328,000 |
24 Jan 2024 | 0.035 | 0.036 | 0.032 | 0.033 | 0.033 | 4,648,000 |
23 Jan 2024 | 0.035 | 0.037 | 0.030 | 0.033 | 0.033 | 8,792,000 |
22 Jan 2024 | 0.046 | 0.047 | 0.033 | 0.036 | 0.036 | 22,202,000 |
19 Jan 2024 | 0.060 | 0.060 | 0.041 | 0.046 | 0.046 | 75,264,000 |
18 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
17 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |