Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.250 | 0.260 | 0.250 | 0.260 | 0.260 | 433,000 |
02 May 2024 | 0.235 | 0.265 | 0.235 | 0.250 | 0.250 | 283,240 |
30 Apr 2024 | 0.260 | 0.265 | 0.250 | 0.250 | 0.250 | 1,254,000 |
29 Apr 2024 | 0.246 | 0.280 | 0.246 | 0.250 | 0.250 | 929,500 |
26 Apr 2024 | 0.240 | 0.255 | 0.239 | 0.247 | 0.247 | 206,000 |
25 Apr 2024 | 0.246 | 0.255 | 0.238 | 0.246 | 0.246 | 1,056,000 |
24 Apr 2024 | 0.243 | 0.248 | 0.242 | 0.248 | 0.248 | 95,500 |
23 Apr 2024 | 0.241 | 0.248 | 0.241 | 0.248 | 0.248 | 761,000 |
22 Apr 2024 | 0.245 | 0.249 | 0.240 | 0.241 | 0.241 | 600,000 |
19 Apr 2024 | 0.239 | 0.247 | 0.225 | 0.247 | 0.247 | 368,500 |
18 Apr 2024 | 0.250 | 0.250 | 0.238 | 0.238 | 0.238 | 519,000 |
17 Apr 2024 | 0.250 | 0.250 | 0.245 | 0.245 | 0.245 | 1,500 |
16 Apr 2024 | 0.250 | 0.250 | 0.244 | 0.244 | 0.244 | 908,500 |
15 Apr 2024 | 0.240 | 0.249 | 0.240 | 0.243 | 0.243 | 20,000 |
12 Apr 2024 | 0.242 | 0.255 | 0.242 | 0.245 | 0.245 | 48,000 |
11 Apr 2024 | 0.234 | 0.255 | 0.233 | 0.255 | 0.255 | 1,006,500 |
10 Apr 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
09 Apr 2024 | 0.250 | 0.255 | 0.243 | 0.250 | 0.250 | 969,000 |
08 Apr 2024 | 0.249 | 0.285 | 0.239 | 0.250 | 0.250 | 1,480,500 |
05 Apr 2024 | 0.250 | 0.255 | 0.231 | 0.250 | 0.250 | 240,000 |
03 Apr 2024 | 0.250 | 0.255 | 0.250 | 0.255 | 0.255 | 1,465,500 |
02 Apr 2024 | 0.250 | 0.260 | 0.249 | 0.250 | 0.250 | 364,000 |
28 Mar 2024 | 0.247 | 0.260 | 0.232 | 0.247 | 0.247 | 553,000 |
27 Mar 2024 | 0.248 | 0.249 | 0.239 | 0.245 | 0.245 | 236,000 |
26 Mar 2024 | 0.250 | 0.280 | 0.245 | 0.248 | 0.248 | 232,000 |
25 Mar 2024 | 0.249 | 0.280 | 0.247 | 0.250 | 0.250 | 768,500 |
22 Mar 2024 | 0.243 | 0.246 | 0.232 | 0.246 | 0.246 | 57,500 |
21 Mar 2024 | 0.243 | 0.244 | 0.224 | 0.243 | 0.243 | 224,000 |
20 Mar 2024 | 0.250 | 0.250 | 0.242 | 0.242 | 0.242 | 339,000 |
19 Mar 2024 | 0.250 | 0.250 | 0.240 | 0.249 | 0.249 | 103,000 |
18 Mar 2024 | 0.243 | 0.250 | 0.243 | 0.249 | 0.249 | 190,000 |
15 Mar 2024 | 0.265 | 0.265 | 0.244 | 0.250 | 0.250 | 210,500 |
14 Mar 2024 | 0.255 | 0.260 | 0.241 | 0.241 | 0.241 | 361,000 |
13 Mar 2024 | 0.241 | 0.270 | 0.240 | 0.265 | 0.265 | 576,500 |
12 Mar 2024 | 0.249 | 0.255 | 0.239 | 0.250 | 0.250 | 1,230,000 |
11 Mar 2024 | 0.247 | 0.250 | 0.247 | 0.249 | 0.249 | 299,500 |
08 Mar 2024 | 0.235 | 0.239 | 0.235 | 0.237 | 0.237 | 128,500 |
07 Mar 2024 | 0.231 | 0.237 | 0.231 | 0.231 | 0.231 | 118,500 |
06 Mar 2024 | 0.237 | 0.248 | 0.237 | 0.238 | 0.238 | 349,500 |
05 Mar 2024 | 0.231 | 0.238 | 0.231 | 0.237 | 0.237 | 1,454,500 |
04 Mar 2024 | 0.231 | 0.245 | 0.231 | 0.245 | 0.245 | 308,500 |
01 Mar 2024 | 0.236 | 0.240 | 0.225 | 0.240 | 0.240 | 8,525,000 |
29 Feb 2024 | 0.231 | 0.231 | 0.231 | 0.236 | 0.236 | 250,000 |
28 Feb 2024 | 0.244 | 0.244 | 0.235 | 0.244 | 0.244 | 757,500 |
27 Feb 2024 | 0.239 | 0.244 | 0.239 | 0.244 | 0.244 | 100,000 |
26 Feb 2024 | 0.236 | 0.247 | 0.236 | 0.247 | 0.247 | 315,500 |
23 Feb 2024 | 0.265 | 0.270 | 0.255 | 0.270 | 0.270 | 120,000 |
22 Feb 2024 | 0.250 | 0.270 | 0.246 | 0.270 | 0.270 | 143,000 |
21 Feb 2024 | 0.239 | 0.245 | 0.239 | 0.244 | 0.244 | 246,000 |
20 Feb 2024 | 0.228 | 0.239 | 0.228 | 0.239 | 0.239 | 236,000 |
19 Feb 2024 | 0.223 | 0.242 | 0.223 | 0.240 | 0.240 | 809,000 |
16 Feb 2024 | 0.238 | 0.245 | 0.225 | 0.245 | 0.245 | 82,000 |
15 Feb 2024 | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | - |
14 Feb 2024 | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | - |
09 Feb 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
08 Feb 2024 | 0.228 | 0.239 | 0.228 | 0.239 | 0.239 | 13,000 |
07 Feb 2024 | 0.238 | 0.239 | 0.238 | 0.239 | 0.239 | 568,000 |
06 Feb 2024 | 0.237 | 0.242 | 0.219 | 0.239 | 0.239 | 190,000 |
05 Feb 2024 | 0.220 | 0.220 | 0.220 | 0.238 | 0.238 | 15,500 |
02 Feb 2024 | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 500 |
01 Feb 2024 | 0.235 | 0.240 | 0.233 | 0.240 | 0.240 | 235,500 |
31 Jan 2024 | 0.239 | 0.241 | 0.238 | 0.240 | 0.240 | 565,500 |
30 Jan 2024 | 0.244 | 0.244 | 0.234 | 0.240 | 0.240 | 2,062,500 |
29 Jan 2024 | 0.240 | 0.244 | 0.234 | 0.244 | 0.244 | 1,733,500 |
26 Jan 2024 | 0.239 | 0.240 | 0.239 | 0.240 | 0.240 | 306,500 |
25 Jan 2024 | 0.239 | 0.239 | 0.235 | 0.239 | 0.239 | 272,500 |
24 Jan 2024 | 0.248 | 0.248 | 0.238 | 0.239 | 0.239 | 343,714 |
23 Jan 2024 | 0.250 | 0.250 | 0.230 | 0.246 | 0.246 | 867,000 |
22 Jan 2024 | 0.260 | 0.260 | 0.239 | 0.250 | 0.250 | 952,000 |
19 Jan 2024 | 0.280 | 0.290 | 0.270 | 0.270 | 0.270 | 368,500 |
18 Jan 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 117,000 |
17 Jan 2024 | 0.270 | 0.295 | 0.270 | 0.295 | 0.295 | 2,391,500 |
16 Jan 2024 | 0.300 | 0.380 | 0.295 | 0.295 | 0.295 | 11,000 |
15 Jan 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
12 Jan 2024 | 0.330 | 0.330 | 0.305 | 0.305 | 0.305 | 60,000 |
11 Jan 2024 | 0.305 | 0.305 | 0.300 | 0.300 | 0.300 | 47,000 |
10 Jan 2024 | 0.300 | 0.315 | 0.300 | 0.300 | 0.300 | 27,000 |
09 Jan 2024 | 0.305 | 0.325 | 0.295 | 0.310 | 0.310 | 1,375,000 |
08 Jan 2024 | 0.300 | 0.305 | 0.290 | 0.290 | 0.290 | 158,500 |
05 Jan 2024 | 0.325 | 0.325 | 0.300 | 0.305 | 0.305 | 55,000 |
04 Jan 2024 | 0.325 | 0.325 | 0.325 | 0.320 | 0.320 | 500 |
03 Jan 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
02 Jan 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
29 Dec 2023 | 0.310 | 0.330 | 0.305 | 0.330 | 0.330 | 377,500 |
28 Dec 2023 | 0.320 | 0.320 | 0.305 | 0.315 | 0.315 | 711,000 |
27 Dec 2023 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 4,000 |
22 Dec 2023 | 0.315 | 0.315 | 0.290 | 0.310 | 0.310 | 460,000 |
21 Dec 2023 | 0.305 | 0.315 | 0.300 | 0.310 | 0.310 | 98,500 |
20 Dec 2023 | 0.310 | 0.315 | 0.305 | 0.305 | 0.305 | 48,500 |
19 Dec 2023 | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | 162,500 |
18 Dec 2023 | 0.310 | 0.330 | 0.305 | 0.315 | 0.315 | 116,500 |
15 Dec 2023 | 0.315 | 0.315 | 0.300 | 0.315 | 0.315 | 1,600,500 |
14 Dec 2023 | 0.330 | 0.335 | 0.305 | 0.305 | 0.305 | 788,000 |
13 Dec 2023 | 0.325 | 0.335 | 0.320 | 0.325 | 0.325 | 188,000 |
12 Dec 2023 | 0.325 | 0.340 | 0.325 | 0.340 | 0.340 | 193,500 |
11 Dec 2023 | 0.330 | 0.330 | 0.325 | 0.325 | 0.325 | 249,500 |
08 Dec 2023 | 0.335 | 0.345 | 0.335 | 0.340 | 0.340 | 648,000 |
07 Dec 2023 | 0.325 | 0.340 | 0.325 | 0.340 | 0.340 | 120,000 |
06 Dec 2023 | 0.315 | 0.335 | 0.315 | 0.330 | 0.330 | 304,000 |
05 Dec 2023 | 0.335 | 0.340 | 0.325 | 0.330 | 0.330 | 111,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |