Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.340 | 0.350 | 0.340 | 0.340 | 0.340 | 546,500 |
27 Jun 2024 | 0.355 | 0.360 | 0.340 | 0.345 | 0.345 | 2,020,500 |
26 Jun 2024 | 0.365 | 0.370 | 0.360 | 0.360 | 0.360 | 141,500 |
25 Jun 2024 | 0.365 | 0.370 | 0.350 | 0.365 | 0.365 | 713,000 |
24 Jun 2024 | 0.360 | 0.370 | 0.355 | 0.365 | 0.365 | 180,500 |
21 Jun 2024 | 0.360 | 0.365 | 0.360 | 0.365 | 0.365 | 254,500 |
20 Jun 2024 | 0.375 | 0.375 | 0.360 | 0.360 | 0.360 | 207,000 |
19 Jun 2024 | 0.425 | 0.425 | 0.370 | 0.370 | 0.370 | 1,504,500 |
18 Jun 2024 | 0.360 | 0.370 | 0.360 | 0.370 | 0.370 | 168,500 |
17 Jun 2024 | 0.380 | 0.380 | 0.360 | 0.370 | 0.370 | 423,000 |
14 Jun 2024 | 0.370 | 0.380 | 0.350 | 0.380 | 0.380 | 930,500 |
13 Jun 2024 | 0.385 | 0.385 | 0.370 | 0.370 | 0.370 | 591,000 |
12 Jun 2024 | 0.370 | 0.395 | 0.370 | 0.380 | 0.380 | 337,500 |
11 Jun 2024 | 0.395 | 0.395 | 0.370 | 0.380 | 0.380 | 1,244,331 |
07 Jun 2024 | 0.410 | 0.410 | 0.395 | 0.395 | 0.395 | 205,000 |
06 Jun 2024 | 0.415 | 0.420 | 0.400 | 0.410 | 0.410 | 437,500 |
05 Jun 2024 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 1,008,500 |
04 Jun 2024 | 0.400 | 0.420 | 0.395 | 0.405 | 0.405 | 860,500 |
03 Jun 2024 | 0.395 | 0.420 | 0.390 | 0.400 | 0.400 | 978,000 |
31 May 2024 | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | 445,500 |
30 May 2024 | 0.400 | 0.400 | 0.390 | 0.395 | 0.395 | 531,000 |
29 May 2024 | 0.410 | 0.420 | 0.400 | 0.400 | 0.400 | 455,000 |
28 May 2024 | 0.410 | 0.430 | 0.410 | 0.410 | 0.410 | 500,500 |
27 May 2024 | 0.420 | 0.430 | 0.405 | 0.420 | 0.420 | 592,500 |
24 May 2024 | 0.425 | 0.440 | 0.400 | 0.425 | 0.425 | 1,476,500 |
23 May 2024 | 0.440 | 0.440 | 0.425 | 0.425 | 0.425 | 711,500 |
22 May 2024 | 0.450 | 0.450 | 0.435 | 0.440 | 0.440 | 510,000 |
21 May 2024 | 0.475 | 0.475 | 0.440 | 0.440 | 0.440 | 2,070,000 |
20 May 2024 | 0.460 | 0.490 | 0.460 | 0.475 | 0.475 | 1,755,000 |
17 May 2024 | 0.470 | 0.480 | 0.450 | 0.460 | 0.460 | 768,000 |
16 May 2024 | 0.435 | 0.490 | 0.435 | 0.470 | 0.470 | 3,303,000 |
14 May 2024 | 0.450 | 0.450 | 0.440 | 0.445 | 0.445 | 1,761,500 |
13 May 2024 | 0.425 | 0.460 | 0.420 | 0.450 | 0.450 | 5,471,501 |
10 May 2024 | 0.415 | 0.435 | 0.405 | 0.415 | 0.415 | 843,000 |
09 May 2024 | 0.390 | 0.430 | 0.390 | 0.420 | 0.420 | 2,291,500 |
08 May 2024 | 0.415 | 0.425 | 0.385 | 0.390 | 0.390 | 1,341,831 |
07 May 2024 | 0.420 | 0.430 | 0.410 | 0.410 | 0.410 | 1,398,000 |
06 May 2024 | 0.455 | 0.470 | 0.405 | 0.420 | 0.420 | 5,154,000 |
03 May 2024 | 0.370 | 0.440 | 0.370 | 0.435 | 0.435 | 8,033,000 |
02 May 2024 | 0.345 | 0.390 | 0.335 | 0.370 | 0.370 | 4,373,490 |
30 Apr 2024 | 0.345 | 0.350 | 0.335 | 0.345 | 0.345 | 533,000 |
29 Apr 2024 | 0.360 | 0.365 | 0.345 | 0.345 | 0.345 | 934,500 |
26 Apr 2024 | 0.325 | 0.370 | 0.325 | 0.360 | 0.360 | 1,900,000 |
25 Apr 2024 | 0.320 | 0.335 | 0.315 | 0.330 | 0.330 | 1,362,000 |
24 Apr 2024 | 0.330 | 0.340 | 0.310 | 0.320 | 0.320 | 2,310,500 |
23 Apr 2024 | 0.330 | 0.335 | 0.320 | 0.330 | 0.330 | 589,500 |
22 Apr 2024 | 0.325 | 0.335 | 0.320 | 0.330 | 0.330 | 326,500 |
19 Apr 2024 | 0.320 | 0.340 | 0.300 | 0.325 | 0.325 | 1,559,500 |
18 Apr 2024 | 0.310 | 0.325 | 0.310 | 0.315 | 0.315 | 1,224,500 |
17 Apr 2024 | 0.330 | 0.350 | 0.320 | 0.325 | 0.325 | 1,307,000 |
16 Apr 2024 | 0.340 | 0.345 | 0.320 | 0.330 | 0.330 | 1,060,500 |
15 Apr 2024 | 0.350 | 0.370 | 0.350 | 0.350 | 0.350 | 2,346,800 |
12 Apr 2024 | 0.375 | 0.375 | 0.350 | 0.365 | 0.365 | 877,500 |
11 Apr 2024 | 0.370 | 0.380 | 0.370 | 0.375 | 0.375 | 614,000 |
10 Apr 2024 | 0.395 | 0.400 | 0.375 | 0.375 | 0.375 | 1,847,500 |
09 Apr 2024 | 0.375 | 0.410 | 0.370 | 0.395 | 0.395 | 2,357,000 |
08 Apr 2024 | 0.355 | 0.380 | 0.355 | 0.370 | 0.370 | 626,331 |
05 Apr 2024 | 0.370 | 0.380 | 0.360 | 0.365 | 0.365 | 549,500 |
03 Apr 2024 | 0.400 | 0.400 | 0.360 | 0.370 | 0.370 | 2,775,500 |
02 Apr 2024 | 0.410 | 0.430 | 0.390 | 0.400 | 0.400 | 1,945,282 |
28 Mar 2024 | 0.410 | 0.425 | 0.400 | 0.410 | 0.410 | 1,107,970 |
27 Mar 2024 | 0.420 | 0.455 | 0.405 | 0.415 | 0.415 | 1,106,500 |
26 Mar 2024 | 0.460 | 0.470 | 0.430 | 0.435 | 0.435 | 1,374,500 |
25 Mar 2024 | 0.450 | 0.475 | 0.435 | 0.455 | 0.455 | 1,967,500 |
22 Mar 2024 | 0.415 | 0.450 | 0.410 | 0.445 | 0.445 | 2,230,000 |
21 Mar 2024 | 0.425 | 0.430 | 0.420 | 0.425 | 0.425 | 484,500 |
20 Mar 2024 | 0.420 | 0.430 | 0.415 | 0.420 | 0.420 | 931,000 |
19 Mar 2024 | 0.430 | 0.440 | 0.415 | 0.425 | 0.425 | 909,000 |
18 Mar 2024 | 0.420 | 0.445 | 0.420 | 0.440 | 0.440 | 982,500 |
15 Mar 2024 | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | 1,037,500 |
14 Mar 2024 | 0.430 | 0.445 | 0.420 | 0.420 | 0.420 | 1,261,500 |
13 Mar 2024 | 0.430 | 0.440 | 0.420 | 0.425 | 0.425 | 676,138 |
12 Mar 2024 | 0.430 | 0.450 | 0.425 | 0.440 | 0.440 | 1,223,000 |
11 Mar 2024 | 0.420 | 0.440 | 0.420 | 0.430 | 0.430 | 298,500 |
08 Mar 2024 | 0.405 | 0.450 | 0.405 | 0.420 | 0.420 | 1,838,831 |
07 Mar 2024 | 0.420 | 0.430 | 0.405 | 0.405 | 0.405 | 630,500 |
06 Mar 2024 | 0.415 | 0.435 | 0.415 | 0.420 | 0.420 | 661,500 |
05 Mar 2024 | 0.430 | 0.445 | 0.410 | 0.415 | 0.415 | 2,036,500 |
04 Mar 2024 | 0.460 | 0.460 | 0.425 | 0.435 | 0.435 | 1,990,000 |
01 Mar 2024 | 0.455 | 0.480 | 0.455 | 0.465 | 0.465 | 830,000 |
29 Feb 2024 | 0.500 | 0.500 | 0.445 | 0.470 | 0.470 | 2,138,000 |
28 Feb 2024 | 0.460 | 0.520 | 0.455 | 0.500 | 0.500 | 3,945,000 |
27 Feb 2024 | 0.430 | 0.470 | 0.430 | 0.460 | 0.460 | 1,163,500 |
26 Feb 2024 | 0.445 | 0.450 | 0.435 | 0.440 | 0.440 | 678,000 |
23 Feb 2024 | 0.445 | 0.445 | 0.425 | 0.445 | 0.445 | 942,500 |
22 Feb 2024 | 0.435 | 0.450 | 0.435 | 0.445 | 0.445 | 764,000 |
21 Feb 2024 | 0.440 | 0.455 | 0.430 | 0.445 | 0.445 | 1,074,000 |
20 Feb 2024 | 0.450 | 0.465 | 0.420 | 0.440 | 0.440 | 3,635,000 |
19 Feb 2024 | 0.470 | 0.470 | 0.440 | 0.450 | 0.450 | 1,148,000 |
16 Feb 2024 | 0.445 | 0.470 | 0.430 | 0.460 | 0.460 | 1,443,000 |
15 Feb 2024 | 0.425 | 0.450 | 0.425 | 0.445 | 0.445 | 397,500 |
14 Feb 2024 | 0.415 | 0.445 | 0.415 | 0.440 | 0.440 | 514,036 |
09 Feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
08 Feb 2024 | 0.425 | 0.455 | 0.425 | 0.430 | 0.430 | 636,000 |
07 Feb 2024 | 0.450 | 0.465 | 0.425 | 0.435 | 0.435 | 880,000 |
06 Feb 2024 | 0.405 | 0.445 | 0.405 | 0.445 | 0.445 | 1,351,000 |
05 Feb 2024 | 0.405 | 0.425 | 0.390 | 0.420 | 0.420 | 1,502,500 |
02 Feb 2024 | 0.430 | 0.445 | 0.400 | 0.415 | 0.415 | 2,604,000 |
01 Feb 2024 | 0.440 | 0.440 | 0.425 | 0.425 | 0.425 | 761,000 |
31 Jan 2024 | 0.435 | 0.445 | 0.430 | 0.440 | 0.440 | 819,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |