Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.213 | 0.213 | 0.201 | 0.201 | 0.201 | 560,000 |
02 May 2024 | 0.220 | 0.229 | 0.204 | 0.213 | 0.213 | 1,380,000 |
30 Apr 2024 | 0.240 | 0.240 | 0.210 | 0.219 | 0.219 | 820,000 |
29 Apr 2024 | 0.229 | 0.240 | 0.215 | 0.220 | 0.220 | 2,540,000 |
26 Apr 2024 | 0.209 | 0.229 | 0.209 | 0.229 | 0.229 | 1,640,000 |
25 Apr 2024 | 0.210 | 0.210 | 0.209 | 0.209 | 0.209 | 3,220,200 |
24 Apr 2024 | 0.227 | 0.232 | 0.210 | 0.220 | 0.220 | 270,000 |
23 Apr 2024 | 0.209 | 0.218 | 0.201 | 0.218 | 0.218 | 1,520,000 |
22 Apr 2024 | 0.210 | 0.217 | 0.202 | 0.209 | 0.209 | 320,000 |
19 Apr 2024 | 0.210 | 0.217 | 0.202 | 0.217 | 0.217 | 4,860,000 |
18 Apr 2024 | 0.222 | 0.222 | 0.220 | 0.218 | 0.218 | 129,200 |
17 Apr 2024 | 0.245 | 0.245 | 0.221 | 0.222 | 0.222 | 2,240,000 |
16 Apr 2024 | 0.235 | 0.236 | 0.226 | 0.234 | 0.234 | 480,000 |
15 Apr 2024 | 0.245 | 0.246 | 0.240 | 0.246 | 0.246 | 4,520,000 |
12 Apr 2024 | 0.227 | 0.246 | 0.225 | 0.246 | 0.246 | 820,000 |
11 Apr 2024 | 0.240 | 0.243 | 0.240 | 0.241 | 0.241 | 267,400 |
10 Apr 2024 | 0.249 | 0.250 | 0.243 | 0.243 | 0.243 | 4,220,000 |
09 Apr 2024 | 0.243 | 0.250 | 0.243 | 0.250 | 0.250 | 240,000 |
08 Apr 2024 | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | 1,010,000 |
05 Apr 2024 | 0.249 | 0.265 | 0.243 | 0.243 | 0.243 | 520,000 |
03 Apr 2024 | 0.248 | 0.248 | 0.247 | 0.248 | 0.248 | 240,000 |
02 Apr 2024 | 0.247 | 0.285 | 0.243 | 0.248 | 0.248 | 3,100,600 |
28 Mar 2024 | 0.240 | 0.260 | 0.240 | 0.247 | 0.247 | 2,584,600 |
27 Mar 2024 | 0.290 | 0.290 | 0.240 | 0.240 | 0.240 | 2,460,000 |
26 Mar 2024 | 0.250 | 0.290 | 0.247 | 0.290 | 0.290 | 2,112,000 |
25 Mar 2024 | 0.250 | 0.260 | 0.243 | 0.250 | 0.250 | 2,445,000 |
22 Mar 2024 | 0.249 | 0.249 | 0.249 | 0.248 | 0.248 | 80,000 |
21 Mar 2024 | 0.270 | 0.270 | 0.249 | 0.249 | 0.249 | 2,040,000 |
20 Mar 2024 | 0.300 | 0.300 | 0.275 | 0.275 | 0.275 | 280,000 |
19 Mar 2024 | 0.305 | 0.310 | 0.265 | 0.290 | 0.290 | 2,940,000 |
18 Mar 2024 | 0.300 | 0.310 | 0.285 | 0.295 | 0.295 | 920,000 |
15 Mar 2024 | 0.290 | 0.300 | 0.290 | 0.295 | 0.295 | 340,000 |
14 Mar 2024 | 0.300 | 0.310 | 0.300 | 0.305 | 0.305 | 280,000 |
13 Mar 2024 | 0.305 | 0.315 | 0.300 | 0.300 | 0.300 | 1,250,000 |
12 Mar 2024 | 0.300 | 0.325 | 0.290 | 0.325 | 0.325 | 3,940,000 |
11 Mar 2024 | 0.310 | 0.320 | 0.310 | 0.310 | 0.310 | 2,037,800 |
08 Mar 2024 | 0.320 | 0.340 | 0.305 | 0.310 | 0.310 | 444,200 |
07 Mar 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
06 Mar 2024 | 0.305 | 0.315 | 0.295 | 0.315 | 0.315 | 2,050,000 |
05 Mar 2024 | 0.295 | 0.320 | 0.295 | 0.305 | 0.305 | 820,000 |
04 Mar 2024 | 0.315 | 0.325 | 0.295 | 0.295 | 0.295 | 500,400 |
01 Mar 2024 | 0.305 | 0.310 | 0.290 | 0.305 | 0.305 | 740,000 |
29 Feb 2024 | 0.305 | 0.320 | 0.295 | 0.295 | 0.295 | 580,000 |
28 Feb 2024 | 0.270 | 0.310 | 0.270 | 0.305 | 0.305 | 2,381,000 |
27 Feb 2024 | 0.285 | 0.295 | 0.270 | 0.280 | 0.280 | 1,100,000 |
26 Feb 2024 | 0.275 | 0.285 | 0.255 | 0.285 | 0.285 | 2,460,000 |
23 Feb 2024 | 0.270 | 0.285 | 0.250 | 0.270 | 0.270 | 3,040,600 |
22 Feb 2024 | 0.255 | 0.280 | 0.240 | 0.280 | 0.280 | 6,860,000 |
21 Feb 2024 | 0.242 | 0.275 | 0.238 | 0.260 | 0.260 | 5,536,000 |
20 Feb 2024 | 0.247 | 0.247 | 0.228 | 0.245 | 0.245 | 9,000,000 |
19 Feb 2024 | 0.260 | 0.265 | 0.246 | 0.248 | 0.248 | 10,960,000 |
16 Feb 2024 | 0.300 | 0.300 | 0.260 | 0.275 | 0.275 | 6,720,000 |
15 Feb 2024 | 0.310 | 0.315 | 0.290 | 0.300 | 0.300 | 6,060,000 |
14 Feb 2024 | 0.350 | 0.325 | 0.305 | 0.325 | 0.325 | 4,620,000 |
09 Feb 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
08 Feb 2024 | 0.325 | 0.350 | 0.305 | 0.310 | 0.310 | 4,140,000 |
07 Feb 2024 | 0.285 | 0.355 | 0.255 | 0.350 | 0.350 | 7,539,200 |
06 Feb 2024 | 0.295 | 0.300 | 0.260 | 0.285 | 0.285 | 7,901,000 |
05 Feb 2024 | 0.300 | 0.300 | 0.285 | 0.290 | 0.290 | 3,320,000 |
02 Feb 2024 | 0.335 | 0.335 | 0.310 | 0.310 | 0.310 | 5,060,000 |
01 Feb 2024 | 0.300 | 0.345 | 0.290 | 0.340 | 0.340 | 6,806,200 |
31 Jan 2024 | 0.315 | 0.320 | 0.290 | 0.295 | 0.295 | 8,184,000 |
30 Jan 2024 | 0.315 | 0.325 | 0.295 | 0.325 | 0.325 | 6,960,000 |
29 Jan 2024 | 0.335 | 0.335 | 0.300 | 0.325 | 0.325 | 9,542,000 |
26 Jan 2024 | 0.335 | 0.355 | 0.290 | 0.335 | 0.335 | 11,872,000 |
25 Jan 2024 | 0.345 | 0.350 | 0.310 | 0.340 | 0.340 | 6,546,000 |
24 Jan 2024 | 0.330 | 0.360 | 0.255 | 0.330 | 0.330 | 16,659,500 |
23 Jan 2024 | 0.395 | 0.395 | 0.320 | 0.335 | 0.335 | 11,852,000 |
22 Jan 2024 | 0.425 | 0.445 | 0.370 | 0.395 | 0.395 | 6,234,000 |
19 Jan 2024 | 0.350 | 0.420 | 0.345 | 0.420 | 0.420 | 9,590,000 |
18 Jan 2024 | 0.330 | 0.355 | 0.330 | 0.350 | 0.350 | 7,244,400 |
17 Jan 2024 | 0.325 | 0.370 | 0.315 | 0.315 | 0.315 | 8,920,000 |
16 Jan 2024 | 0.385 | 0.385 | 0.330 | 0.330 | 0.330 | 11,200,000 |
15 Jan 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
12 Jan 2024 | 0.395 | 0.400 | 0.325 | 0.390 | 0.390 | 12,032,000 |
11 Jan 2024 | 0.390 | 0.390 | 0.355 | 0.380 | 0.380 | 5,549,800 |
10 Jan 2024 | 0.330 | 0.380 | 0.300 | 0.380 | 0.380 | 6,935,800 |
09 Jan 2024 | 0.330 | 0.355 | 0.320 | 0.330 | 0.330 | 10,570,000 |
08 Jan 2024 | 0.395 | 0.400 | 0.335 | 0.355 | 0.355 | 10,679,400 |
05 Jan 2024 | 0.410 | 0.410 | 0.380 | 0.385 | 0.385 | 4,548,000 |
04 Jan 2024 | 0.430 | 0.430 | 0.380 | 0.405 | 0.405 | 5,000,000 |
03 Jan 2024 | 0.445 | 0.445 | 0.405 | 0.420 | 0.420 | 3,581,800 |
02 Jan 2024 | 0.430 | 0.450 | 0.390 | 0.440 | 0.440 | 5,950,080 |
29 Dec 2023 | 0.430 | 0.490 | 0.365 | 0.425 | 0.425 | 11,817,000 |
28 Dec 2023 | 0.460 | 0.470 | 0.415 | 0.425 | 0.425 | 12,320,000 |
27 Dec 2023 | 0.495 | 0.495 | 0.440 | 0.450 | 0.450 | 5,090,000 |
22 Dec 2023 | 0.390 | 0.500 | 0.390 | 0.440 | 0.440 | 5,829,100 |
21 Dec 2023 | 0.415 | 0.415 | 0.375 | 0.390 | 0.390 | 5,743,400 |
20 Dec 2023 | 0.435 | 0.435 | 0.395 | 0.410 | 0.410 | 6,166,800 |
19 Dec 2023 | 0.470 | 0.470 | 0.410 | 0.440 | 0.440 | 5,992,400 |
18 Dec 2023 | 0.465 | 0.480 | 0.430 | 0.470 | 0.470 | 3,860,000 |
15 Dec 2023 | 0.380 | 0.435 | 0.370 | 0.435 | 0.435 | 8,213,000 |
14 Dec 2023 | 0.345 | 0.380 | 0.345 | 0.375 | 0.375 | 4,281,200 |
13 Dec 2023 | 0.365 | 0.370 | 0.340 | 0.345 | 0.345 | 4,893,800 |
12 Dec 2023 | 0.315 | 0.370 | 0.315 | 0.370 | 0.370 | 6,504,200 |
11 Dec 2023 | 0.295 | 0.330 | 0.295 | 0.310 | 0.310 | 3,657,000 |
08 Dec 2023 | 0.300 | 0.305 | 0.285 | 0.295 | 0.295 | 1,121,400 |
07 Dec 2023 | 0.270 | 0.295 | 0.270 | 0.280 | 0.280 | 8,980,000 |
06 Dec 2023 | 0.255 | 0.270 | 0.255 | 0.270 | 0.270 | 1,645,000 |
05 Dec 2023 | 0.250 | 0.310 | 0.247 | 0.250 | 0.250 | 9,482,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |