Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.430 | 0.430 | 0.420 | 0.425 | 0.425 | 120,000 |
09 May 2024 | 0.450 | 0.450 | 0.425 | 0.430 | 0.430 | 445,000 |
08 May 2024 | 0.435 | 0.445 | 0.425 | 0.440 | 0.440 | 3,537,000 |
07 May 2024 | 0.445 | 0.445 | 0.415 | 0.420 | 0.420 | 444,840 |
06 May 2024 | 0.410 | 0.425 | 0.410 | 0.420 | 0.420 | 487,040 |
03 May 2024 | 0.410 | 0.420 | 0.410 | 0.410 | 0.410 | 790,900 |
02 May 2024 | 0.405 | 0.420 | 0.405 | 0.420 | 0.420 | 1,583,000 |
30 Apr 2024 | 0.415 | 0.425 | 0.410 | 0.410 | 0.410 | 785,540 |
29 Apr 2024 | 0.430 | 0.440 | 0.420 | 0.420 | 0.420 | 1,306,000 |
26 Apr 2024 | 0.465 | 0.465 | 0.420 | 0.430 | 0.430 | 1,133,000 |
25 Apr 2024 | 0.440 | 0.440 | 0.430 | 0.430 | 0.430 | 270,000 |
24 Apr 2024 | 0.445 | 0.445 | 0.430 | 0.430 | 0.430 | 2,006,750 |
23 Apr 2024 | 0.490 | 0.490 | 0.450 | 0.450 | 0.450 | 118,678,000 |
22 Apr 2024 | 0.490 | 0.490 | 0.465 | 0.480 | 0.480 | 4,012,000 |
19 Apr 2024 | 0.490 | 0.490 | 0.465 | 0.480 | 0.480 | 420,016,000 |
18 Apr 2024 | 0.490 | 0.490 | 0.460 | 0.485 | 0.485 | 3,468,040 |
17 Apr 2024 | 0.500 | 0.500 | 0.470 | 0.485 | 0.485 | 2,650,432 |
16 Apr 2024 | 0.495 | 0.495 | 0.465 | 0.495 | 0.495 | 3,196,000 |
15 Apr 2024 | 0.435 | 0.490 | 0.400 | 0.490 | 0.490 | 6,947,000 |
12 Apr 2024 | 0.460 | 0.460 | 0.415 | 0.415 | 0.415 | 1,877,000 |
11 Apr 2024 | 0.460 | 0.460 | 0.435 | 0.450 | 0.450 | 1,663,000 |
10 Apr 2024 | 0.445 | 0.460 | 0.445 | 0.450 | 0.450 | 1,381,100 |
09 Apr 2024 | 0.450 | 0.465 | 0.440 | 0.460 | 0.460 | 2,775,000 |
08 Apr 2024 | 0.440 | 0.465 | 0.435 | 0.460 | 0.460 | 5,001,000 |
05 Apr 2024 | 0.420 | 0.450 | 0.405 | 0.450 | 0.450 | 4,505,000 |
03 Apr 2024 | 0.405 | 0.415 | 0.385 | 0.415 | 0.415 | 3,361,200 |
02 Apr 2024 | 0.410 | 0.410 | 0.380 | 0.395 | 0.395 | 4,677,000 |
28 Mar 2024 | 0.380 | 0.400 | 0.350 | 0.395 | 0.395 | 3,959,000 |
27 Mar 2024 | 0.370 | 0.370 | 0.365 | 0.370 | 0.370 | 43,000 |
26 Mar 2024 | 0.380 | 0.380 | 0.360 | 0.370 | 0.370 | 170,000 |
25 Mar 2024 | 0.375 | 0.375 | 0.350 | 0.360 | 0.360 | 1,288,000 |
22 Mar 2024 | 0.330 | 0.410 | 0.330 | 0.375 | 0.375 | 2,189,000 |
21 Mar 2024 | 0.375 | 0.375 | 0.330 | 0.340 | 0.340 | 5,618,000 |
20 Mar 2024 | 0.380 | 0.380 | 0.360 | 0.380 | 0.380 | 566,000 |
19 Mar 2024 | 0.370 | 0.380 | 0.365 | 0.380 | 0.380 | 605,000 |
18 Mar 2024 | 0.370 | 0.385 | 0.350 | 0.385 | 0.385 | 3,325,000 |
15 Mar 2024 | 0.370 | 0.385 | 0.370 | 0.380 | 0.380 | 345,000 |
14 Mar 2024 | 0.385 | 0.385 | 0.380 | 0.385 | 0.385 | 659,000 |
13 Mar 2024 | 0.385 | 0.390 | 0.335 | 0.390 | 0.390 | 5,239,000 |
12 Mar 2024 | 0.415 | 0.415 | 0.380 | 0.385 | 0.385 | 267,080 |
11 Mar 2024 | 0.400 | 0.400 | 0.380 | 0.395 | 0.395 | 404,000 |
08 Mar 2024 | 0.370 | 0.385 | 0.345 | 0.385 | 0.385 | 8,590,000 |
07 Mar 2024 | 0.385 | 0.400 | 0.375 | 0.375 | 0.375 | 1,385,000 |
06 Mar 2024 | 0.390 | 0.405 | 0.385 | 0.385 | 0.385 | 697,000 |
05 Mar 2024 | 0.390 | 0.405 | 0.385 | 0.395 | 0.395 | 3,459,000 |
04 Mar 2024 | 0.420 | 0.420 | 0.395 | 0.400 | 0.400 | 1,650,060 |
01 Mar 2024 | 0.395 | 0.410 | 0.395 | 0.405 | 0.405 | 1,700,000 |
29 Feb 2024 | 0.420 | 0.420 | 0.400 | 0.400 | 0.400 | 2,865,000 |
28 Feb 2024 | 0.425 | 0.425 | 0.390 | 0.415 | 0.415 | 10,375,000 |
27 Feb 2024 | 0.400 | 0.425 | 0.400 | 0.420 | 0.420 | 2,953,331 |
26 Feb 2024 | 0.415 | 0.425 | 0.400 | 0.400 | 0.400 | 1,525,120 |
23 Feb 2024 | 0.405 | 0.420 | 0.405 | 0.420 | 0.420 | 955,000 |
22 Feb 2024 | 0.425 | 0.425 | 0.400 | 0.410 | 0.410 | 2,420,000 |
21 Feb 2024 | 0.425 | 0.430 | 0.400 | 0.415 | 0.415 | 2,289,271 |
20 Feb 2024 | 0.415 | 0.425 | 0.395 | 0.415 | 0.415 | 3,495,000 |
19 Feb 2024 | 0.460 | 0.460 | 0.395 | 0.400 | 0.400 | 11,315,000 |
16 Feb 2024 | 0.460 | 0.500 | 0.430 | 0.460 | 0.460 | 543,258,000 |
15 Feb 2024 | 0.445 | 0.450 | 0.420 | 0.450 | 0.450 | 2,199,000 |
14 Feb 2024 | 0.450 | 0.450 | 0.410 | 0.415 | 0.415 | 1,457,000 |
09 Feb 2024 | 0.405 | 0.420 | 0.405 | 0.420 | 0.420 | 1,465,020 |
08 Feb 2024 | 0.420 | 0.420 | 0.395 | 0.410 | 0.410 | 4,435,000 |
07 Feb 2024 | 0.425 | 0.425 | 0.405 | 0.415 | 0.415 | 2,900,000 |
06 Feb 2024 | 0.410 | 0.430 | 0.390 | 0.420 | 0.420 | 6,666,004 |
05 Feb 2024 | 0.430 | 0.430 | 0.405 | 0.405 | 0.405 | 3,629,000 |
02 Feb 2024 | 0.450 | 0.450 | 0.425 | 0.430 | 0.430 | 4,669,000 |
01 Feb 2024 | 0.450 | 0.450 | 0.415 | 0.440 | 0.440 | 13,871,000 |
31 Jan 2024 | 0.450 | 0.480 | 0.420 | 0.435 | 0.435 | 7,347,000 |
30 Jan 2024 | 0.430 | 0.430 | 0.415 | 0.430 | 0.430 | 5,657,000 |
29 Jan 2024 | 0.410 | 0.430 | 0.400 | 0.425 | 0.425 | 10,464,000 |
26 Jan 2024 | 0.385 | 0.390 | 0.370 | 0.385 | 0.385 | 30,780,000 |
25 Jan 2024 | 0.390 | 0.390 | 0.380 | 0.385 | 0.385 | 15,250,000 |
24 Jan 2024 | 0.390 | 0.405 | 0.385 | 0.405 | 0.405 | 20,445,000 |
23 Jan 2024 | 0.395 | 0.420 | 0.375 | 0.420 | 0.420 | 33,067,000 |
22 Jan 2024 | 0.380 | 0.390 | 0.345 | 0.385 | 0.385 | 6,315,200 |
19 Jan 2024 | 0.405 | 0.405 | 0.350 | 0.360 | 0.360 | 49,320,000 |
18 Jan 2024 | 0.400 | 0.430 | 0.365 | 0.410 | 0.410 | 37,326,000 |
17 Jan 2024 | 0.320 | 0.450 | 0.310 | 0.400 | 0.400 | 68,682,000 |
16 Jan 2024 | 0.325 | 0.330 | 0.305 | 0.310 | 0.310 | 10,676,000 |
15 Jan 2024 | 0.325 | 0.330 | 0.310 | 0.325 | 0.325 | 10,092,000 |
12 Jan 2024 | 0.330 | 0.330 | 0.315 | 0.330 | 0.330 | 7,329,000 |
11 Jan 2024 | 0.330 | 0.340 | 0.315 | 0.325 | 0.325 | 8,384,000 |
10 Jan 2024 | 0.330 | 0.330 | 0.315 | 0.330 | 0.330 | 2,667,000 |
09 Jan 2024 | 0.305 | 0.335 | 0.285 | 0.335 | 0.335 | 30,885,000 |
08 Jan 2024 | 0.320 | 0.350 | 0.305 | 0.320 | 0.320 | 18,815,300 |
05 Jan 2024 | 0.315 | 0.325 | 0.305 | 0.325 | 0.325 | 9,896,020 |
04 Jan 2024 | 0.310 | 0.335 | 0.310 | 0.320 | 0.320 | 24,121,000 |
03 Jan 2024 | 0.310 | 0.330 | 0.290 | 0.330 | 0.330 | 23,362,000 |
02 Jan 2024 | 0.300 | 0.325 | 0.290 | 0.325 | 0.325 | 14,550,000 |
29 Dec 2023 | 0.290 | 0.320 | 0.285 | 0.300 | 0.300 | 8,970,004 |
28 Dec 2023 | 0.300 | 0.320 | 0.275 | 0.300 | 0.300 | 29,251,000 |
27 Dec 2023 | 0.295 | 0.320 | 0.290 | 0.305 | 0.305 | 10,374,000 |
22 Dec 2023 | 0.285 | 0.320 | 0.265 | 0.320 | 0.320 | 31,700,000 |
21 Dec 2023 | 0.242 | 0.290 | 0.239 | 0.285 | 0.285 | 9,532,117 |
20 Dec 2023 | 0.265 | 0.265 | 0.242 | 0.242 | 0.242 | 38,935,000 |
19 Dec 2023 | 0.290 | 0.310 | 0.223 | 0.265 | 0.265 | 50,055,080 |
18 Dec 2023 | 0.295 | 0.340 | 0.246 | 0.315 | 0.315 | 83,417,000 |
15 Dec 2023 | 0.290 | 0.325 | 0.260 | 0.295 | 0.295 | 86,471,000 |
14 Dec 2023 | 0.210 | 0.315 | 0.205 | 0.300 | 0.300 | 33,024,000 |
13 Dec 2023 | 0.199 | 0.225 | 0.185 | 0.220 | 0.220 | 14,952,042 |
12 Dec 2023 | 0.200 | 0.200 | 0.185 | 0.193 | 0.193 | 4,079,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |