Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.249 | 0.260 | 0.243 | 0.260 | 0.260 | 439,000 |
08 May 2024 | 0.250 | 0.250 | 0.245 | 0.247 | 0.247 | 111,000 |
07 May 2024 | 0.242 | 0.255 | 0.242 | 0.255 | 0.255 | 72,000 |
06 May 2024 | 0.240 | 0.250 | 0.240 | 0.248 | 0.248 | 2,010,000 |
03 May 2024 | 0.247 | 0.255 | 0.247 | 0.248 | 0.248 | 642,533 |
02 May 2024 | 0.250 | 0.260 | 0.246 | 0.249 | 0.249 | 1,064,000 |
30 Apr 2024 | 0.260 | 0.265 | 0.260 | 0.260 | 0.260 | 181,166 |
29 Apr 2024 | 0.270 | 0.270 | 0.260 | 0.265 | 0.265 | 688,000 |
26 Apr 2024 | 0.270 | 0.290 | 0.265 | 0.275 | 0.275 | 538,000 |
25 Apr 2024 | 0.270 | 0.290 | 0.265 | 0.280 | 0.280 | 1,003,000 |
24 Apr 2024 | 0.250 | 0.280 | 0.250 | 0.265 | 0.265 | 727,000 |
23 Apr 2024 | 0.250 | 0.265 | 0.245 | 0.250 | 0.250 | 2,243,000 |
22 Apr 2024 | 0.255 | 0.260 | 0.250 | 0.255 | 0.255 | 510,500 |
19 Apr 2024 | 0.250 | 0.285 | 0.250 | 0.270 | 0.270 | 2,982,000 |
18 Apr 2024 | 0.240 | 0.250 | 0.240 | 0.250 | 0.250 | 738,266 |
17 Apr 2024 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 1,487,466 |
16 Apr 2024 | 0.290 | 0.290 | 0.270 | 0.270 | 0.270 | 1,480,000 |
15 Apr 2024 | 0.305 | 0.305 | 0.285 | 0.285 | 0.285 | 2,303,000 |
12 Apr 2024 | 0.285 | 0.350 | 0.285 | 0.310 | 0.310 | 12,147,000 |
11 Apr 2024 | 0.310 | 0.310 | 0.285 | 0.285 | 0.285 | 2,686,000 |
10 Apr 2024 | 0.325 | 0.345 | 0.315 | 0.315 | 0.315 | 8,450,333 |
09 Apr 2024 | 0.360 | 0.385 | 0.315 | 0.325 | 0.325 | 12,085,000 |
08 Apr 2024 | 0.345 | 0.390 | 0.330 | 0.355 | 0.355 | 21,183,900 |
05 Apr 2024 | 0.270 | 0.350 | 0.280 | 0.330 | 0.330 | 4,064,000 |
03 Apr 2024 | 0.290 | 0.290 | 0.280 | 0.280 | 0.280 | 432,166 |
02 Apr 2024 | 0.285 | 0.285 | 0.275 | 0.280 | 0.280 | 174,000 |
28 Mar 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 1,500 |
27 Mar 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 10,000 |
26 Mar 2024 | 0.280 | 0.295 | 0.265 | 0.275 | 0.275 | 639,366 |
25 Mar 2024 | 0.285 | 0.290 | 0.275 | 0.280 | 0.280 | 603,700 |
22 Mar 2024 | 0.280 | 0.300 | 0.275 | 0.295 | 0.295 | 329,000 |
21 Mar 2024 | 0.280 | 0.285 | 0.265 | 0.280 | 0.280 | 322,000 |
20 Mar 2024 | 0.290 | 0.290 | 0.280 | 0.280 | 0.280 | 43,333 |
19 Mar 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
18 Mar 2024 | 0.300 | 0.315 | 0.285 | 0.285 | 0.285 | 1,579,000 |
15 Mar 2024 | 0.295 | 0.295 | 0.290 | 0.290 | 0.290 | 100,333 |
14 Mar 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
13 Mar 2024 | 0.290 | 0.300 | 0.285 | 0.285 | 0.285 | 495,000 |
12 Mar 2024 | 0.290 | 0.310 | 0.275 | 0.285 | 0.285 | 786,000 |
11 Mar 2024 | 0.290 | 0.295 | 0.280 | 0.295 | 0.295 | 133,000 |
08 Mar 2024 | 0.295 | 0.295 | 0.290 | 0.295 | 0.295 | 211,166 |
07 Mar 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
06 Mar 2024 | 0.280 | 0.290 | 0.280 | 0.290 | 0.290 | 155,000 |
05 Mar 2024 | 0.275 | 0.290 | 0.275 | 0.280 | 0.280 | 246,000 |
04 Mar 2024 | 0.280 | 0.290 | 0.280 | 0.290 | 0.290 | 78,000 |
01 Mar 2024 | 0.300 | 0.300 | 0.290 | 0.295 | 0.295 | 50,000 |
29 Feb 2024 | 0.270 | 0.310 | 0.270 | 0.300 | 0.300 | 285,366 |
28 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
27 Feb 2024 | 0.290 | 0.300 | 0.280 | 0.285 | 0.285 | 837,000 |
26 Feb 2024 | 0.285 | 0.305 | 0.285 | 0.300 | 0.300 | 529,366 |
23 Feb 2024 | 0.295 | 0.300 | 0.275 | 0.300 | 0.300 | 1,165,000 |
22 Feb 2024 | 0.255 | 0.290 | 0.255 | 0.290 | 0.290 | 343,100 |
21 Feb 2024 | 0.290 | 0.300 | 0.280 | 0.280 | 0.280 | 405,000 |
20 Feb 2024 | 0.285 | 0.285 | 0.265 | 0.280 | 0.280 | 434,000 |
19 Feb 2024 | 0.280 | 0.290 | 0.270 | 0.285 | 0.285 | 457,000 |
16 Feb 2024 | 0.255 | 0.280 | 0.255 | 0.275 | 0.275 | 794,000 |
15 Feb 2024 | 0.270 | 0.275 | 0.265 | 0.275 | 0.275 | 566,000 |
14 Feb 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
09 Feb 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
08 Feb 2024 | 0.255 | 0.265 | 0.250 | 0.250 | 0.250 | 294,000 |
07 Feb 2024 | 0.240 | 0.255 | 0.240 | 0.255 | 0.255 | 242,000 |
06 Feb 2024 | 0.255 | 0.265 | 0.245 | 0.255 | 0.255 | 1,172,000 |
05 Feb 2024 | 0.250 | 0.270 | 0.250 | 0.270 | 0.270 | 162,000 |
02 Feb 2024 | 0.260 | 0.280 | 0.250 | 0.270 | 0.270 | 279,000 |
01 Feb 2024 | 0.260 | 0.280 | 0.250 | 0.275 | 0.275 | 115,000 |
31 Jan 2024 | 0.255 | 0.275 | 0.250 | 0.250 | 0.250 | 1,253,000 |
30 Jan 2024 | 0.255 | 0.300 | 0.250 | 0.260 | 0.260 | 771,000 |
29 Jan 2024 | 0.225 | 0.280 | 0.225 | 0.250 | 0.250 | 360,233 |
26 Jan 2024 | 0.202 | 0.220 | 0.195 | 0.220 | 0.220 | 156,000 |
25 Jan 2024 | 0.205 | 0.212 | 0.205 | 0.212 | 0.212 | 38,000 |
24 Jan 2024 | 0.217 | 0.217 | 0.205 | 0.205 | 0.205 | 245,000 |
23 Jan 2024 | 0.212 | 0.224 | 0.207 | 0.212 | 0.212 | 187,333 |
22 Jan 2024 | 0.221 | 0.221 | 0.218 | 0.218 | 0.218 | 94,000 |
19 Jan 2024 | 0.237 | 0.237 | 0.237 | 0.237 | 0.237 | - |
18 Jan 2024 | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | - |
17 Jan 2024 | 0.235 | 0.246 | 0.225 | 0.238 | 0.238 | 198,000 |
16 Jan 2024 | 0.240 | 0.240 | 0.237 | 0.240 | 0.240 | 45,000 |
15 Jan 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | - |
12 Jan 2024 | 0.255 | 0.265 | 0.240 | 0.240 | 0.240 | 330,166 |
11 Jan 2024 | 0.260 | 0.260 | 0.250 | 0.255 | 0.255 | 171,000 |
10 Jan 2024 | 0.248 | 0.265 | 0.248 | 0.260 | 0.260 | 183,000 |
09 Jan 2024 | 0.245 | 0.247 | 0.238 | 0.247 | 0.247 | 318,100 |
08 Jan 2024 | 0.244 | 0.245 | 0.235 | 0.235 | 0.235 | 610,000 |
05 Jan 2024 | 0.265 | 0.265 | 0.240 | 0.250 | 0.250 | 145,000 |
04 Jan 2024 | 0.260 | 0.260 | 0.242 | 0.255 | 0.255 | 157,000 |
03 Jan 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
02 Jan 2024 | 0.250 | 0.250 | 0.245 | 0.255 | 0.255 | 34,533 |
29 Dec 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
28 Dec 2023 | 0.270 | 0.270 | 0.265 | 0.265 | 0.265 | 43,000 |
27 Dec 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
22 Dec 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
21 Dec 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 3,000 |
20 Dec 2023 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 10,000 |
19 Dec 2023 | 0.260 | 0.265 | 0.260 | 0.260 | 0.260 | 369,000 |
18 Dec 2023 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 16,133 |
15 Dec 2023 | 0.241 | 0.260 | 0.241 | 0.260 | 0.260 | 72,000 |
14 Dec 2023 | 0.248 | 0.249 | 0.248 | 0.249 | 0.249 | 100,000 |
13 Dec 2023 | 0.250 | 0.250 | 0.240 | 0.248 | 0.248 | 229,533 |
12 Dec 2023 | 0.250 | 0.255 | 0.250 | 0.250 | 0.250 | 570,033 |
11 Dec 2023 | 0.275 | 0.275 | 0.250 | 0.255 | 0.255 | 565,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |