Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.520 | 0.520 | 0.500 | 0.520 | 0.520 | 339,000 |
13 Jun 2024 | 0.520 | 0.520 | 0.500 | 0.520 | 0.520 | 458,000 |
12 Jun 2024 | 0.510 | 0.540 | 0.510 | 0.540 | 0.540 | 119,000 |
11 Jun 2024 | 0.540 | 0.550 | 0.530 | 0.550 | 0.550 | 121,000 |
07 Jun 2024 | 0.560 | 0.560 | 0.540 | 0.560 | 0.560 | 31,000 |
06 Jun 2024 | 0.580 | 0.580 | 0.500 | 0.560 | 0.560 | 1,151,000 |
05 Jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 1,000 |
04 Jun 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 35,000 |
03 Jun 2024 | 0.580 | 0.590 | 0.570 | 0.590 | 0.590 | 146,600 |
31 May 2024 | 0.580 | 0.620 | 0.570 | 0.620 | 0.620 | 257,000 |
30 May 2024 | 0.570 | 0.580 | 0.550 | 0.580 | 0.580 | 300,667 |
29 May 2024 | 0.590 | 0.600 | 0.580 | 0.600 | 0.600 | 245,001 |
28 May 2024 | 0.600 | 0.630 | 0.560 | 0.600 | 0.600 | 841,000 |
27 May 2024 | 0.630 | 0.660 | 0.530 | 0.600 | 0.600 | 1,267,000 |
24 May 2024 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 241,000 |
23 May 2024 | 0.640 | 0.660 | 0.640 | 0.660 | 0.660 | 217,647 |
22 May 2024 | 0.660 | 0.670 | 0.630 | 0.650 | 0.650 | 275,000 |
21 May 2024 | 0.660 | 0.670 | 0.660 | 0.670 | 0.670 | 65,000 |
20 May 2024 | 0.670 | 0.670 | 0.660 | 0.670 | 0.670 | 262,000 |
17 May 2024 | 0.660 | 0.670 | 0.640 | 0.670 | 0.670 | 442,000 |
16 May 2024 | 0.650 | 0.680 | 0.650 | 0.680 | 0.680 | 381,000 |
14 May 2024 | 0.690 | 0.690 | 0.650 | 0.680 | 0.680 | 183,000 |
13 May 2024 | 0.670 | 0.720 | 0.660 | 0.690 | 0.690 | 342,000 |
10 May 2024 | 0.680 | 0.700 | 0.680 | 0.690 | 0.690 | 1,717,000 |
09 May 2024 | 0.670 | 0.680 | 0.650 | 0.670 | 0.670 | 488,000 |
08 May 2024 | 0.650 | 0.680 | 0.640 | 0.680 | 0.680 | 1,641,000 |
07 May 2024 | 0.600 | 0.690 | 0.600 | 0.670 | 0.670 | 2,858,000 |
06 May 2024 | 0.560 | 0.610 | 0.560 | 0.600 | 0.600 | 1,076,000 |
03 May 2024 | 0.570 | 0.600 | 0.550 | 0.590 | 0.590 | 2,373,400 |
02 May 2024 | 0.480 | 0.580 | 0.470 | 0.550 | 0.550 | 2,505,000 |
30 Apr 2024 | 0.475 | 0.495 | 0.475 | 0.490 | 0.490 | 259,000 |
29 Apr 2024 | 0.460 | 0.495 | 0.460 | 0.480 | 0.480 | 243,000 |
26 Apr 2024 | 0.450 | 0.460 | 0.450 | 0.460 | 0.460 | 282,000 |
25 Apr 2024 | 0.440 | 0.455 | 0.440 | 0.455 | 0.455 | 175,000 |
24 Apr 2024 | 0.430 | 0.440 | 0.430 | 0.440 | 0.440 | 530,633 |
23 Apr 2024 | 0.430 | 0.430 | 0.420 | 0.430 | 0.430 | 540,559 |
22 Apr 2024 | 0.430 | 0.460 | 0.420 | 0.430 | 0.430 | 836,000 |
19 Apr 2024 | 0.420 | 0.420 | 0.410 | 0.420 | 0.420 | 499,000 |
18 Apr 2024 | 0.430 | 0.435 | 0.415 | 0.435 | 0.435 | 100,001 |
17 Apr 2024 | 0.420 | 0.435 | 0.420 | 0.430 | 0.430 | 138,000 |
16 Apr 2024 | 0.425 | 0.425 | 0.420 | 0.425 | 0.425 | 516,000 |
15 Apr 2024 | 0.430 | 0.435 | 0.420 | 0.435 | 0.435 | 205,000 |
12 Apr 2024 | 0.430 | 0.450 | 0.430 | 0.450 | 0.450 | 439,000 |
11 Apr 2024 | 0.455 | 0.460 | 0.445 | 0.460 | 0.460 | 109,000 |
10 Apr 2024 | 0.440 | 0.470 | 0.440 | 0.465 | 0.465 | 278,483 |
09 Apr 2024 | 0.435 | 0.440 | 0.420 | 0.435 | 0.435 | 919,438 |
08 Apr 2024 | 0.425 | 0.445 | 0.425 | 0.440 | 0.440 | 931,001 |
05 Apr 2024 | 0.440 | 0.480 | 0.420 | 0.435 | 0.435 | 1,347,000 |
03 Apr 2024 | 0.420 | 0.430 | 0.405 | 0.420 | 0.420 | 816,000 |
02 Apr 2024 | 0.460 | 0.460 | 0.415 | 0.425 | 0.425 | 1,227,000 |
28 Mar 2024 | 0.450 | 0.470 | 0.420 | 0.470 | 0.470 | 506,000 |
27 Mar 2024 | 0.440 | 0.450 | 0.420 | 0.450 | 0.450 | 431,000 |
26 Mar 2024 | 0.465 | 0.470 | 0.420 | 0.450 | 0.450 | 1,172,000 |
25 Mar 2024 | 0.495 | 0.495 | 0.460 | 0.480 | 0.480 | 343,000 |
22 Mar 2024 | 0.495 | 0.500 | 0.480 | 0.500 | 0.500 | 743,000 |
21 Mar 2024 | 0.495 | 0.510 | 0.490 | 0.500 | 0.500 | 338,174 |
20 Mar 2024 | 0.500 | 0.520 | 0.490 | 0.510 | 0.510 | 669,300 |
19 Mar 2024 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 533,000 |
18 Mar 2024 | 0.530 | 0.530 | 0.510 | 0.530 | 0.530 | 664,000 |
15 Mar 2024 | 0.530 | 0.540 | 0.520 | 0.540 | 0.540 | 118,000 |
14 Mar 2024 | 0.540 | 0.540 | 0.530 | 0.540 | 0.540 | 107,000 |
13 Mar 2024 | 0.540 | 0.550 | 0.530 | 0.550 | 0.550 | 248,619 |
12 Mar 2024 | 0.530 | 0.550 | 0.530 | 0.550 | 0.550 | 206,000 |
11 Mar 2024 | 0.520 | 0.540 | 0.510 | 0.540 | 0.540 | 191,000 |
08 Mar 2024 | 0.520 | 0.550 | 0.510 | 0.540 | 0.540 | 204,000 |
07 Mar 2024 | 0.520 | 0.550 | 0.500 | 0.520 | 0.520 | 260,550 |
06 Mar 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.520 | 631,825 |
05 Mar 2024 | 0.550 | 0.570 | 0.520 | 0.550 | 0.550 | 50,175 |
04 Mar 2024 | 0.540 | 0.550 | 0.520 | 0.540 | 0.540 | 70,000 |
01 Mar 2024 | 0.550 | 0.550 | 0.540 | 0.550 | 0.550 | 125,000 |
29 Feb 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 3,000 |
28 Feb 2024 | 0.550 | 0.580 | 0.550 | 0.570 | 0.570 | 577,620 |
27 Feb 2024 | 0.580 | 0.580 | 0.550 | 0.580 | 0.580 | 6,000 |
26 Feb 2024 | 0.560 | 0.580 | 0.540 | 0.560 | 0.560 | 529,000 |
23 Feb 2024 | 0.560 | 0.570 | 0.550 | 0.570 | 0.570 | 140,941 |
22 Feb 2024 | 0.520 | 0.570 | 0.510 | 0.560 | 0.560 | 1,631,000 |
21 Feb 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 1,469,000 |
20 Feb 2024 | 0.510 | 0.520 | 0.500 | 0.520 | 0.520 | 1,389,000 |
19 Feb 2024 | 0.520 | 0.520 | 0.500 | 0.520 | 0.520 | 755,000 |
16 Feb 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 759,000 |
15 Feb 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 488,000 |
14 Feb 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 54,000 |
09 Feb 2024 | 0.520 | 0.530 | 0.500 | 0.520 | 0.520 | 656,000 |
08 Feb 2024 | 0.540 | 0.540 | 0.510 | 0.520 | 0.520 | 714,000 |
07 Feb 2024 | 0.550 | 0.550 | 0.520 | 0.530 | 0.530 | 767,550 |
06 Feb 2024 | 0.550 | 0.550 | 0.540 | 0.550 | 0.550 | 181,000 |
05 Feb 2024 | 0.560 | 0.560 | 0.530 | 0.560 | 0.560 | 143,267 |
02 Feb 2024 | 0.560 | 0.570 | 0.560 | 0.560 | 0.560 | 170,000 |
01 Feb 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 1,000 |
31 Jan 2024 | 0.560 | 0.560 | 0.520 | 0.540 | 0.540 | 241,000 |
30 Jan 2024 | 0.570 | 0.580 | 0.560 | 0.580 | 0.580 | 61,000 |
29 Jan 2024 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 308,000 |
26 Jan 2024 | 0.570 | 0.590 | 0.570 | 0.590 | 0.590 | 53,000 |
25 Jan 2024 | 0.570 | 0.590 | 0.560 | 0.590 | 0.590 | 173,000 |
24 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 156,000 |
23 Jan 2024 | 0.570 | 0.570 | 0.560 | 0.570 | 0.570 | 167,000 |
22 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
19 Jan 2024 | 0.600 | 0.600 | 0.580 | 0.600 | 0.600 | 61,000 |
18 Jan 2024 | 0.570 | 0.600 | 0.570 | 0.600 | 0.600 | 33,000 |
17 Jan 2024 | 0.590 | 0.590 | 0.570 | 0.580 | 0.580 | 116,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |