Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.580 | 0.590 | 0.580 | 0.590 | 0.590 | 184,000 |
20 May 2024 | 0.560 | 0.600 | 0.560 | 0.590 | 0.590 | 654,000 |
17 May 2024 | 0.580 | 0.580 | 0.550 | 0.560 | 0.560 | 150,000 |
16 May 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
14 May 2024 | 0.550 | 0.570 | 0.550 | 0.560 | 0.560 | 172,000 |
13 May 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 84,000 |
10 May 2024 | 0.550 | 0.560 | 0.530 | 0.540 | 0.540 | 1,048,800 |
09 May 2024 | 0.520 | 0.540 | 0.520 | 0.540 | 0.540 | 72,000 |
08 May 2024 | 0.500 | 0.540 | 0.500 | 0.530 | 0.530 | 598,000 |
07 May 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 84,000 |
06 May 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 86,000 |
03 May 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 18,000 |
02 May 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
30 Apr 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 399,600 |
29 Apr 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 54,000 |
26 Apr 2024 | 0.500 | 0.520 | 0.500 | 0.510 | 0.510 | 170,000 |
25 Apr 2024 | 0.480 | 0.530 | 0.480 | 0.510 | 0.510 | 942,000 |
24 Apr 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 24,000 |
23 Apr 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
22 Apr 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
19 Apr 2024 | 0.500 | 0.500 | 0.500 | 0.495 | 0.495 | 70,000 |
18 Apr 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
17 Apr 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
16 Apr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
15 Apr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
12 Apr 2024 | 0.530 | 0.530 | 0.490 | 0.490 | 0.490 | 150,000 |
11 Apr 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
10 Apr 2024 | 0.480 | 0.520 | 0.480 | 0.520 | 0.520 | 4,716,000 |
09 Apr 2024 | 0.500 | 0.510 | 0.500 | 0.500 | 0.500 | 62,000 |
08 Apr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
05 Apr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
03 Apr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
02 Apr 2024 | 0.475 | 0.490 | 0.475 | 0.490 | 0.490 | 732,000 |
28 Mar 2024 | 0.440 | 0.500 | 0.440 | 0.480 | 0.480 | 60,000 |
27 Mar 2024 | 0.495 | 0.500 | 0.490 | 0.500 | 0.500 | 210,000 |
26 Mar 2024 | 0.430 | 0.510 | 0.430 | 0.510 | 0.510 | 114,000 |
25 Mar 2024 | 0.490 | 0.500 | 0.470 | 0.500 | 0.500 | 24,000 |
22 Mar 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 180,000 |
21 Mar 2024 | 0.520 | 0.520 | 0.500 | 0.500 | 0.500 | 263,629 |
20 Mar 2024 | 0.510 | 0.520 | 0.500 | 0.520 | 0.520 | 713,200 |
19 Mar 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
18 Mar 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
15 Mar 2024 | 0.530 | 0.550 | 0.520 | 0.520 | 0.520 | 786,000 |
14 Mar 2024 | 0.520 | 0.580 | 0.510 | 0.550 | 0.550 | 44,628,029 |
13 Mar 2024 | 0.530 | 0.570 | 0.490 | 0.495 | 0.495 | 41,398,000 |
12 Mar 2024 | 0.520 | 0.560 | 0.485 | 0.530 | 0.530 | 19,138,400 |
11 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 180,000 |
08 Mar 2024 | 0.510 | 0.540 | 0.510 | 0.530 | 0.530 | 1,404,000 |
07 Mar 2024 | 0.510 | 0.510 | 0.485 | 0.495 | 0.495 | 10,117,200 |
06 Mar 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 498,000 |
05 Mar 2024 | 0.540 | 0.560 | 0.490 | 0.510 | 0.510 | 58,088,000 |
04 Mar 2024 | 0.570 | 0.570 | 0.550 | 0.550 | 0.550 | 126,000 |
01 Mar 2024 | 0.590 | 0.600 | 0.550 | 0.590 | 0.590 | 3,216,000 |
29 Feb 2024 | 0.500 | 0.600 | 0.500 | 0.600 | 0.600 | 1,002,000 |
28 Feb 2024 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 1,638,000 |
27 Feb 2024 | 0.495 | 0.520 | 0.495 | 0.510 | 0.510 | 2,798,000 |
26 Feb 2024 | 0.500 | 0.500 | 0.495 | 0.495 | 0.495 | 246,000 |
23 Feb 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 236,000 |
22 Feb 2024 | 0.590 | 0.620 | 0.495 | 0.510 | 0.510 | 10,512,000 |
21 Feb 2024 | 0.600 | 0.650 | 0.600 | 0.620 | 0.620 | 71,375,856 |
20 Feb 2024 | 0.590 | 0.640 | 0.550 | 0.620 | 0.620 | 53,362,400 |
19 Feb 2024 | 0.550 | 0.610 | 0.550 | 0.590 | 0.590 | 3,466,400 |
16 Feb 2024 | 0.590 | 0.610 | 0.320 | 0.560 | 0.560 | 57,919,200 |
15 Feb 2024 | 0.530 | 0.550 | 0.520 | 0.530 | 0.530 | 150,800 |
14 Feb 2024 | 0.580 | 0.640 | 0.510 | 0.540 | 0.540 | 10,158,000 |
09 Feb 2024 | 0.520 | 0.580 | 0.520 | 0.580 | 0.580 | 184,400 |
08 Feb 2024 | 0.430 | 0.580 | 0.430 | 0.540 | 0.540 | 629,600 |
07 Feb 2024 | 0.560 | 0.560 | 0.520 | 0.540 | 0.540 | 716,000 |
06 Feb 2024 | 0.600 | 0.630 | 0.540 | 0.560 | 0.560 | 10,976,000 |
05 Feb 2024 | 0.580 | 0.630 | 0.560 | 0.630 | 0.630 | 2,076,000 |
02 Feb 2024 | 0.600 | 0.600 | 0.500 | 0.580 | 0.580 | 13,362,400 |
01 Feb 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 156,000 |
31 Jan 2024 | 0.530 | 0.570 | 0.530 | 0.550 | 0.550 | 156,400 |
30 Jan 2024 | 0.550 | 0.640 | 0.550 | 0.550 | 0.550 | 624,000 |
29 Jan 2024 | 0.470 | 0.560 | 0.470 | 0.500 | 0.500 | 1,984,800 |
26 Jan 2024 | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | 60,000 |
25 Jan 2024 | 0.450 | 0.450 | 0.430 | 0.435 | 0.435 | 552,000 |
24 Jan 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 66,000 |
23 Jan 2024 | 0.455 | 0.455 | 0.450 | 0.450 | 0.450 | 238,400 |
22 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
19 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
18 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
17 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
16 Jan 2024 | 0.475 | 0.485 | 0.460 | 0.485 | 0.485 | 332,000 |
15 Jan 2024 | 0.470 | 0.475 | 0.470 | 0.475 | 0.475 | 163,600 |
12 Jan 2024 | 0.465 | 0.470 | 0.465 | 0.470 | 0.470 | 12,000 |
11 Jan 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
10 Jan 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 18,000 |
09 Jan 2024 | 0.470 | 0.480 | 0.460 | 0.470 | 0.470 | 708,000 |
08 Jan 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | - |
05 Jan 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | 54,000 |
04 Jan 2024 | 0.480 | 0.480 | 0.465 | 0.470 | 0.470 | 212,000 |
03 Jan 2024 | 0.480 | 0.480 | 0.455 | 0.480 | 0.480 | 1,412,000 |
02 Jan 2024 | 0.460 | 0.475 | 0.460 | 0.475 | 0.475 | 214,000 |
29 Dec 2023 | 0.440 | 0.470 | 0.440 | 0.470 | 0.470 | 228,000 |
28 Dec 2023 | 0.440 | 0.450 | 0.430 | 0.440 | 0.440 | 678,000 |
27 Dec 2023 | 0.430 | 0.450 | 0.430 | 0.440 | 0.440 | 108,000 |
22 Dec 2023 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 48,000 |
21 Dec 2023 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 375,600 |
20 Dec 2023 | 0.460 | 0.460 | 0.420 | 0.450 | 0.450 | 364,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |