Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.072 | 0.072 | 0.065 | 0.071 | 0.071 | 8,420,000 |
21 May 2024 | 0.066 | 0.070 | 0.066 | 0.070 | 0.070 | 6,580,000 |
20 May 2024 | 0.065 | 0.071 | 0.064 | 0.067 | 0.067 | 11,255,000 |
17 May 2024 | 0.065 | 0.065 | 0.064 | 0.065 | 0.065 | 1,085,000 |
16 May 2024 | 0.067 | 0.067 | 0.064 | 0.065 | 0.065 | 1,895,000 |
14 May 2024 | 0.069 | 0.071 | 0.067 | 0.068 | 0.068 | 4,360,000 |
13 May 2024 | 0.066 | 0.071 | 0.066 | 0.069 | 0.069 | 7,310,000 |
10 May 2024 | 0.063 | 0.069 | 0.062 | 0.067 | 0.067 | 7,540,000 |
09 May 2024 | 0.061 | 0.064 | 0.061 | 0.064 | 0.064 | 4,275,000 |
08 May 2024 | 0.062 | 0.063 | 0.061 | 0.061 | 0.061 | 445,000 |
07 May 2024 | 0.062 | 0.064 | 0.059 | 0.063 | 0.063 | 3,715,000 |
06 May 2024 | 0.063 | 0.063 | 0.062 | 0.062 | 0.062 | 4,300,010 |
03 May 2024 | 0.066 | 0.066 | 0.064 | 0.066 | 0.066 | 1,480,000 |
02 May 2024 | 0.066 | 0.066 | 0.063 | 0.064 | 0.064 | 4,740,000 |
30 Apr 2024 | 0.067 | 0.067 | 0.064 | 0.067 | 0.067 | 235,000 |
29 Apr 2024 | 0.064 | 0.066 | 0.064 | 0.066 | 0.066 | 365,000 |
26 Apr 2024 | 0.065 | 0.066 | 0.063 | 0.065 | 0.065 | 960,000 |
25 Apr 2024 | 0.065 | 0.065 | 0.063 | 0.065 | 0.065 | 2,210,000 |
24 Apr 2024 | 0.066 | 0.066 | 0.063 | 0.066 | 0.066 | 4,425,000 |
23 Apr 2024 | 0.069 | 0.069 | 0.065 | 0.066 | 0.066 | 1,330,000 |
22 Apr 2024 | 0.067 | 0.067 | 0.065 | 0.067 | 0.067 | 1,390,000 |
19 Apr 2024 | 0.067 | 0.069 | 0.063 | 0.068 | 0.068 | 1,945,000 |
18 Apr 2024 | 0.069 | 0.070 | 0.067 | 0.070 | 0.070 | 4,815,000 |
17 Apr 2024 | 0.070 | 0.072 | 0.063 | 0.070 | 0.070 | 11,420,000 |
16 Apr 2024 | 0.070 | 0.070 | 0.066 | 0.067 | 0.067 | 1,525,000 |
15 Apr 2024 | 0.069 | 0.071 | 0.067 | 0.071 | 0.071 | 3,140,000 |
12 Apr 2024 | 0.071 | 0.074 | 0.069 | 0.070 | 0.070 | 565,000 |
11 Apr 2024 | 0.064 | 0.070 | 0.064 | 0.070 | 0.070 | 28,900,000 |
10 Apr 2024 | 0.066 | 0.070 | 0.065 | 0.065 | 0.065 | 5,215,000 |
09 Apr 2024 | 0.075 | 0.075 | 0.069 | 0.070 | 0.070 | 6,585,000 |
08 Apr 2024 | 0.061 | 0.072 | 0.061 | 0.070 | 0.070 | 18,500,000 |
05 Apr 2024 | 0.063 | 0.069 | 0.060 | 0.063 | 0.063 | 3,815,000 |
03 Apr 2024 | 0.061 | 0.063 | 0.061 | 0.063 | 0.063 | 10,215,000 |
02 Apr 2024 | 0.061 | 0.063 | 0.061 | 0.061 | 0.061 | 13,920,000 |
28 Mar 2024 | 0.061 | 0.062 | 0.061 | 0.061 | 0.061 | 1,390,000 |
27 Mar 2024 | 0.061 | 0.063 | 0.061 | 0.061 | 0.061 | 5,030,000 |
26 Mar 2024 | 0.062 | 0.062 | 0.061 | 0.061 | 0.061 | 745,000 |
25 Mar 2024 | 0.061 | 0.062 | 0.061 | 0.062 | 0.062 | 500,000 |
22 Mar 2024 | 0.061 | 0.063 | 0.061 | 0.061 | 0.061 | 1,485,000 |
21 Mar 2024 | 0.061 | 0.063 | 0.061 | 0.061 | 0.061 | 3,475,000 |
20 Mar 2024 | 0.060 | 0.063 | 0.060 | 0.062 | 0.062 | 845,000 |
19 Mar 2024 | 0.060 | 0.062 | 0.060 | 0.062 | 0.062 | 1,080,000 |
18 Mar 2024 | 0.059 | 0.062 | 0.059 | 0.060 | 0.060 | 485,000 |
15 Mar 2024 | 0.060 | 0.062 | 0.059 | 0.059 | 0.059 | 3,350,000 |
14 Mar 2024 | 0.064 | 0.064 | 0.060 | 0.062 | 0.062 | 2,305,000 |
13 Mar 2024 | 0.065 | 0.065 | 0.063 | 0.065 | 0.065 | 9,395,000 |
12 Mar 2024 | 0.064 | 0.066 | 0.063 | 0.066 | 0.066 | 12,410,000 |
11 Mar 2024 | 0.064 | 0.066 | 0.064 | 0.066 | 0.066 | 425,000 |
08 Mar 2024 | 0.062 | 0.068 | 0.062 | 0.067 | 0.067 | 525,000 |
07 Mar 2024 | 0.065 | 0.067 | 0.064 | 0.067 | 0.067 | 940,000 |
06 Mar 2024 | 0.060 | 0.065 | 0.060 | 0.064 | 0.064 | 1,175,000 |
05 Mar 2024 | 0.065 | 0.065 | 0.060 | 0.061 | 0.061 | 3,835,000 |
04 Mar 2024 | 0.068 | 0.068 | 0.065 | 0.065 | 0.065 | 1,840,000 |
01 Mar 2024 | 0.066 | 0.068 | 0.064 | 0.067 | 0.067 | 14,870,000 |
29 Feb 2024 | 0.069 | 0.070 | 0.066 | 0.066 | 0.066 | 3,215,000 |
28 Feb 2024 | 0.072 | 0.073 | 0.069 | 0.072 | 0.072 | 1,175,000 |
27 Feb 2024 | 0.073 | 0.074 | 0.071 | 0.071 | 0.071 | 2,650,000 |
26 Feb 2024 | 0.075 | 0.077 | 0.072 | 0.074 | 0.074 | 4,215,000 |
23 Feb 2024 | 0.074 | 0.078 | 0.071 | 0.075 | 0.075 | 12,850,000 |
22 Feb 2024 | 0.065 | 0.075 | 0.063 | 0.074 | 0.074 | 34,865,000 |
21 Feb 2024 | 0.067 | 0.067 | 0.065 | 0.067 | 0.067 | 3,070,000 |
20 Feb 2024 | 0.068 | 0.068 | 0.065 | 0.067 | 0.067 | 3,060,000 |
19 Feb 2024 | 0.066 | 0.069 | 0.065 | 0.067 | 0.067 | 10,860,000 |
16 Feb 2024 | 0.060 | 0.066 | 0.059 | 0.066 | 0.066 | 11,195,000 |
15 Feb 2024 | 0.061 | 0.062 | 0.060 | 0.061 | 0.061 | 6,015,000 |
14 Feb 2024 | 0.062 | 0.062 | 0.058 | 0.061 | 0.061 | 2,385,000 |
09 Feb 2024 | 0.061 | 0.061 | 0.061 | 0.061 | 0.061 | - |
08 Feb 2024 | 0.065 | 0.065 | 0.060 | 0.064 | 0.064 | 6,300,000 |
07 Feb 2024 | 0.062 | 0.063 | 0.060 | 0.063 | 0.063 | 2,425,000 |
06 Feb 2024 | 0.060 | 0.062 | 0.058 | 0.062 | 0.062 | 8,290,000 |
05 Feb 2024 | 0.061 | 0.065 | 0.058 | 0.061 | 0.061 | 13,405,000 |
02 Feb 2024 | 0.065 | 0.068 | 0.062 | 0.062 | 0.062 | 8,665,000 |
01 Feb 2024 | 0.069 | 0.069 | 0.065 | 0.065 | 0.065 | 37,270,000 |
31 Jan 2024 | 0.069 | 0.071 | 0.066 | 0.069 | 0.069 | 18,955,000 |
30 Jan 2024 | 0.068 | 0.075 | 0.066 | 0.069 | 0.069 | 28,335,000 |
29 Jan 2024 | 0.074 | 0.078 | 0.059 | 0.068 | 0.068 | 119,910,000 |
26 Jan 2024 | 0.128 | 0.129 | 0.073 | 0.074 | 0.074 | 349,735,000 |
25 Jan 2024 | 0.320 | 0.335 | 0.148 | 0.150 | 0.150 | 254,500,000 |
24 Jan 2024 | 0.365 | 0.365 | 0.300 | 0.335 | 0.335 | 42,735,000 |
23 Jan 2024 | 0.390 | 0.395 | 0.360 | 0.365 | 0.365 | 30,170,000 |
22 Jan 2024 | 0.375 | 0.390 | 0.340 | 0.385 | 0.385 | 22,870,000 |
19 Jan 2024 | 0.365 | 0.390 | 0.365 | 0.390 | 0.390 | 8,375,000 |
18 Jan 2024 | 0.385 | 0.385 | 0.355 | 0.375 | 0.375 | 14,640,000 |
17 Jan 2024 | 0.355 | 0.410 | 0.280 | 0.365 | 0.365 | 66,295,000 |
16 Jan 2024 | 0.370 | 0.370 | 0.340 | 0.340 | 0.340 | 7,930,000 |
15 Jan 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
12 Jan 2024 | 0.345 | 0.370 | 0.335 | 0.370 | 0.370 | 11,775,000 |
11 Jan 2024 | 0.350 | 0.355 | 0.325 | 0.340 | 0.340 | 26,090,000 |
10 Jan 2024 | 0.375 | 0.375 | 0.325 | 0.345 | 0.345 | 102,385,000 |
09 Jan 2024 | 0.405 | 0.405 | 0.360 | 0.375 | 0.375 | 12,055,000 |
08 Jan 2024 | 0.415 | 0.420 | 0.390 | 0.395 | 0.395 | 3,755,000 |
05 Jan 2024 | 0.415 | 0.425 | 0.405 | 0.405 | 0.405 | 9,045,000 |
04 Jan 2024 | 0.440 | 0.460 | 0.415 | 0.420 | 0.420 | 2,895,010 |
03 Jan 2024 | 0.380 | 0.455 | 0.380 | 0.440 | 0.440 | 7,490,000 |
02 Jan 2024 | 0.370 | 0.405 | 0.370 | 0.400 | 0.400 | 93,765,000 |
29 Dec 2023 | 0.375 | 0.400 | 0.355 | 0.395 | 0.395 | 47,650,000 |
28 Dec 2023 | 0.400 | 0.400 | 0.340 | 0.375 | 0.375 | 96,155,000 |
27 Dec 2023 | 0.305 | 0.395 | 0.305 | 0.370 | 0.370 | 16,310,000 |
22 Dec 2023 | 0.395 | 0.400 | 0.265 | 0.305 | 0.305 | 52,275,000 |
21 Dec 2023 | 0.550 | 0.550 | 0.400 | 0.445 | 0.445 | 103,165,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |