Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 20,000 |
25 Jun 2024 | 0.315 | 0.320 | 0.315 | 0.315 | 0.315 | 286,000 |
24 Jun 2024 | 0.315 | 0.345 | 0.315 | 0.320 | 0.320 | 4,500 |
21 Jun 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
20 Jun 2024 | 0.330 | 0.335 | 0.320 | 0.335 | 0.335 | 2,004,000 |
19 Jun 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
18 Jun 2024 | 0.355 | 0.365 | 0.345 | 0.365 | 0.365 | 2,050,000 |
17 Jun 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
14 Jun 2024 | 0.340 | 0.365 | 0.335 | 0.365 | 0.365 | 1,134,000 |
13 Jun 2024 | 0.340 | 0.350 | 0.335 | 0.350 | 0.350 | 1,068,000 |
12 Jun 2024 | 0.350 | 0.395 | 0.325 | 0.350 | 0.350 | 3,100,000 |
11 Jun 2024 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 1,116,000 |
07 Jun 2024 | 0.365 | 0.390 | 0.330 | 0.375 | 0.375 | 38,000 |
06 Jun 2024 | 0.315 | 0.370 | 0.315 | 0.365 | 0.365 | 1,109,500 |
05 Jun 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
04 Jun 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
03 Jun 2024 | 0.340 | 0.360 | 0.335 | 0.360 | 0.360 | 3,398,000 |
31 May 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
30 May 2024 | 0.320 | 0.340 | 0.315 | 0.340 | 0.340 | 1,868,000 |
29 May 2024 | 0.325 | 0.340 | 0.325 | 0.340 | 0.340 | 34,550 |
28 May 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
27 May 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
24 May 2024 | 0.335 | 0.340 | 0.325 | 0.340 | 0.340 | 1,021,500 |
23 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
22 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
21 May 2024 | 0.360 | 0.360 | 0.305 | 0.355 | 0.355 | 2,088,000 |
20 May 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 1,318,300 |
17 May 2024 | 0.305 | 0.365 | 0.305 | 0.320 | 0.320 | 36,400 |
16 May 2024 | 0.360 | 0.360 | 0.350 | 0.350 | 0.350 | 2,038,000 |
14 May 2024 | 0.320 | 0.360 | 0.320 | 0.360 | 0.360 | 14,500 |
13 May 2024 | 0.355 | 0.360 | 0.320 | 0.360 | 0.360 | 384,000 |
10 May 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 212,000 |
09 May 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
08 May 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
07 May 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
06 May 2024 | 0.315 | 0.385 | 0.315 | 0.380 | 0.380 | 551,100 |
03 May 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
02 May 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
30 Apr 2024 | 0.345 | 0.375 | 0.335 | 0.370 | 0.370 | 556,000 |
29 Apr 2024 | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | - |
26 Apr 2024 | 0.360 | 0.375 | 0.340 | 0.355 | 0.355 | 1,325,000 |
25 Apr 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
24 Apr 2024 | 0.360 | 0.375 | 0.350 | 0.375 | 0.375 | 656,900 |
23 Apr 2024 | 0.345 | 0.390 | 0.345 | 0.370 | 0.370 | 3,408,000 |
22 Apr 2024 | 0.350 | 0.350 | 0.335 | 0.345 | 0.345 | 380,000 |
19 Apr 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
18 Apr 2024 | 0.300 | 0.350 | 0.300 | 0.350 | 0.350 | 374,550 |
17 Apr 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
16 Apr 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
15 Apr 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
12 Apr 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
11 Apr 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
10 Apr 2024 | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | 11,000 |
09 Apr 2024 | 0.330 | 0.380 | 0.315 | 0.370 | 0.370 | 832,500 |
08 Apr 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
05 Apr 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
03 Apr 2024 | 0.340 | 0.340 | 0.310 | 0.330 | 0.330 | 44,000 |
02 Apr 2024 | 0.340 | 0.340 | 0.330 | 0.335 | 0.335 | 865,000 |
28 Mar 2024 | 0.305 | 0.345 | 0.305 | 0.345 | 0.345 | 44,700 |
27 Mar 2024 | 0.355 | 0.355 | 0.315 | 0.315 | 0.315 | 389,950 |
26 Mar 2024 | 0.380 | 0.380 | 0.320 | 0.350 | 0.350 | 160,000 |
25 Mar 2024 | 0.385 | 0.385 | 0.350 | 0.350 | 0.350 | 152,000 |
22 Mar 2024 | 0.330 | 0.450 | 0.255 | 0.440 | 0.440 | 7,500,698 |
21 Mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
20 Mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
19 Mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
18 Mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
15 Mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
14 Mar 2024 | 0.325 | 0.330 | 0.325 | 0.330 | 0.330 | 60,000 |
13 Mar 2024 | 0.305 | 0.305 | 0.300 | 0.300 | 0.300 | 11,500 |
12 Mar 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
11 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
08 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
07 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
06 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 24,000 |
05 Mar 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
04 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
01 Mar 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
29 Feb 2024 | 0.295 | 0.300 | 0.295 | 0.295 | 0.295 | 64,000 |
28 Feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 2,000 |
27 Feb 2024 | 0.300 | 0.300 | 0.295 | 0.295 | 0.295 | 70,000 |
26 Feb 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 50,000 |
23 Feb 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
22 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 2,600 |
21 Feb 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
20 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
19 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 1,584,050 |
16 Feb 2024 | 0.300 | 0.315 | 0.300 | 0.315 | 0.315 | 4,000 |
15 Feb 2024 | 0.300 | 0.320 | 0.300 | 0.300 | 0.300 | 84,000 |
14 Feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
09 Feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
08 Feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
07 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
06 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
05 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
02 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
01 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
31 Jan 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
30 Jan 2024 | 0.320 | 0.320 | 0.300 | 0.315 | 0.315 | 2,568,000 |
29 Jan 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 820,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |