Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.076 | 0.076 | 0.073 | 0.076 | 0.076 | 1,155,000 |
30 Apr 2024 | 0.072 | 0.077 | 0.069 | 0.076 | 0.076 | 1,195,000 |
29 Apr 2024 | 0.074 | 0.076 | 0.068 | 0.076 | 0.076 | 618,000 |
26 Apr 2024 | 0.068 | 0.075 | 0.063 | 0.074 | 0.074 | 1,060,000 |
25 Apr 2024 | 0.067 | 0.077 | 0.067 | 0.071 | 0.071 | 609,000 |
24 Apr 2024 | 0.077 | 0.078 | 0.064 | 0.077 | 0.077 | 832,000 |
23 Apr 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | - |
22 Apr 2024 | 0.077 | 0.078 | 0.072 | 0.077 | 0.077 | 522,000 |
19 Apr 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | - |
18 Apr 2024 | 0.072 | 0.078 | 0.072 | 0.077 | 0.077 | 1,014,000 |
17 Apr 2024 | 0.078 | 0.079 | 0.072 | 0.072 | 0.072 | 166,000 |
16 Apr 2024 | 0.078 | 0.078 | 0.078 | 0.078 | 0.078 | - |
15 Apr 2024 | 0.072 | 0.078 | 0.072 | 0.078 | 0.078 | 376,000 |
12 Apr 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | - |
11 Apr 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | - |
10 Apr 2024 | 0.078 | 0.079 | 0.071 | 0.079 | 0.079 | 639,000 |
09 Apr 2024 | 0.079 | 0.079 | 0.073 | 0.073 | 0.073 | 9,000 |
08 Apr 2024 | 0.079 | 0.080 | 0.071 | 0.080 | 0.080 | 400,000 |
05 Apr 2024 | 0.079 | 0.080 | 0.071 | 0.079 | 0.079 | 1,018,000 |
03 Apr 2024 | 0.080 | 0.080 | 0.079 | 0.078 | 0.078 | 508,000 |
02 Apr 2024 | 0.072 | 0.078 | 0.072 | 0.078 | 0.078 | 1,010,000 |
28 Mar 2024 | 0.075 | 0.078 | 0.071 | 0.075 | 0.075 | 1,285,000 |
27 Mar 2024 | 0.075 | 0.079 | 0.075 | 0.075 | 0.075 | 985,000 |
26 Mar 2024 | 0.077 | 0.079 | 0.068 | 0.075 | 0.075 | 792,000 |
25 Mar 2024 | 0.077 | 0.078 | 0.074 | 0.077 | 0.077 | 1,018,000 |
22 Mar 2024 | 0.072 | 0.075 | 0.067 | 0.073 | 0.073 | 1,039,000 |
21 Mar 2024 | 0.077 | 0.078 | 0.067 | 0.072 | 0.072 | 4,230,000 |
20 Mar 2024 | 0.079 | 0.079 | 0.069 | 0.077 | 0.077 | 4,617,000 |
19 Mar 2024 | 0.078 | 0.080 | 0.073 | 0.079 | 0.079 | 1,601,000 |
18 Mar 2024 | 0.079 | 0.082 | 0.071 | 0.080 | 0.080 | 2,271,000 |
15 Mar 2024 | 0.070 | 0.080 | 0.070 | 0.079 | 0.079 | 3,427,000 |
14 Mar 2024 | 0.067 | 0.079 | 0.067 | 0.075 | 0.075 | 3,181,000 |
13 Mar 2024 | 0.068 | 0.071 | 0.067 | 0.070 | 0.070 | 1,768,000 |
12 Mar 2024 | 0.065 | 0.072 | 0.060 | 0.068 | 0.068 | 2,675,000 |
11 Mar 2024 | 0.060 | 0.070 | 0.057 | 0.065 | 0.065 | 1,303,000 |
08 Mar 2024 | 0.063 | 0.066 | 0.063 | 0.065 | 0.065 | 1,019,000 |
07 Mar 2024 | 0.068 | 0.068 | 0.057 | 0.063 | 0.063 | 1,386,000 |
06 Mar 2024 | 0.068 | 0.068 | 0.057 | 0.065 | 0.065 | 1,728,000 |
05 Mar 2024 | 0.064 | 0.070 | 0.058 | 0.064 | 0.064 | 1,702,000 |
04 Mar 2024 | 0.053 | 0.068 | 0.053 | 0.062 | 0.062 | 3,697,000 |
01 Mar 2024 | 0.048 | 0.056 | 0.048 | 0.053 | 0.053 | 2,230,000 |
29 Feb 2024 | 0.050 | 0.053 | 0.043 | 0.046 | 0.046 | 1,246,000 |
28 Feb 2024 | 0.050 | 0.054 | 0.045 | 0.049 | 0.049 | 1,192,000 |
27 Feb 2024 | 0.050 | 0.051 | 0.050 | 0.050 | 0.050 | 985,000 |
26 Feb 2024 | 0.049 | 0.051 | 0.045 | 0.046 | 0.046 | 1,039,000 |
23 Feb 2024 | 0.048 | 0.049 | 0.048 | 0.046 | 0.046 | 1,010,000 |
22 Feb 2024 | 0.043 | 0.049 | 0.043 | 0.047 | 0.047 | 1,297,000 |
21 Feb 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
20 Feb 2024 | 0.045 | 0.046 | 0.045 | 0.046 | 0.046 | 1,073,000 |
19 Feb 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | - |
16 Feb 2024 | 0.047 | 0.048 | 0.047 | 0.047 | 0.047 | 1,022,000 |
15 Feb 2024 | 0.041 | 0.048 | 0.041 | 0.045 | 0.045 | 1,068,000 |
14 Feb 2024 | 0.046 | 0.050 | 0.044 | 0.044 | 0.044 | 1,022,000 |
09 Feb 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | - |
08 Feb 2024 | 0.049 | 0.050 | 0.046 | 0.047 | 0.047 | 2,380,000 |
07 Feb 2024 | 0.049 | 0.051 | 0.045 | 0.050 | 0.050 | 8,915,000 |
06 Feb 2024 | 0.050 | 0.050 | 0.045 | 0.049 | 0.049 | 3,230,000 |
05 Feb 2024 | 0.053 | 0.055 | 0.053 | 0.054 | 0.054 | 1,018,000 |
02 Feb 2024 | 0.050 | 0.055 | 0.050 | 0.051 | 0.051 | 1,070,000 |
01 Feb 2024 | 0.055 | 0.058 | 0.054 | 0.054 | 0.054 | 1,137,000 |
31 Jan 2024 | 0.054 | 0.059 | 0.051 | 0.055 | 0.055 | 1,037,000 |
30 Jan 2024 | 0.047 | 0.055 | 0.047 | 0.052 | 0.052 | 1,728,000 |
29 Jan 2024 | 0.050 | 0.055 | 0.050 | 0.051 | 0.051 | 3,186,000 |
26 Jan 2024 | 0.060 | 0.060 | 0.050 | 0.055 | 0.055 | 13,010,000 |
25 Jan 2024 | 0.053 | 0.055 | 0.045 | 0.055 | 0.055 | 5,662,000 |
24 Jan 2024 | 0.055 | 0.055 | 0.053 | 0.055 | 0.055 | 6,035,000 |
23 Jan 2024 | 0.060 | 0.062 | 0.055 | 0.055 | 0.055 | 2,985,000 |
22 Jan 2024 | 0.054 | 0.059 | 0.052 | 0.058 | 0.058 | 4,184,000 |
19 Jan 2024 | 0.044 | 0.054 | 0.044 | 0.054 | 0.054 | 30,170,000 |
18 Jan 2024 | 0.048 | 0.049 | 0.042 | 0.048 | 0.048 | 23,830,000 |
17 Jan 2024 | 0.045 | 0.052 | 0.043 | 0.048 | 0.048 | 6,886,000 |
16 Jan 2024 | 0.044 | 0.045 | 0.039 | 0.043 | 0.043 | 38,000 |
15 Jan 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
12 Jan 2024 | 0.046 | 0.046 | 0.040 | 0.042 | 0.042 | 17,274,000 |
11 Jan 2024 | 0.045 | 0.050 | 0.040 | 0.046 | 0.046 | 50,982,000 |
10 Jan 2024 | 0.031 | 0.044 | 0.031 | 0.044 | 0.044 | 34,714,000 |
09 Jan 2024 | 0.030 | 0.032 | 0.030 | 0.030 | 0.030 | 1,078,000 |
08 Jan 2024 | 0.030 | 0.031 | 0.030 | 0.030 | 0.030 | 903,000 |
05 Jan 2024 | 0.032 | 0.032 | 0.029 | 0.030 | 0.030 | 2,200,000 |
04 Jan 2024 | 0.028 | 0.033 | 0.028 | 0.030 | 0.030 | 2,593,000 |
03 Jan 2024 | 0.026 | 0.028 | 0.026 | 0.028 | 0.028 | 342,000 |
02 Jan 2024 | 0.026 | 0.028 | 0.026 | 0.028 | 0.028 | 1,262,000 |
29 Dec 2023 | 0.027 | 0.029 | 0.026 | 0.028 | 0.028 | 19,455,000 |
28 Dec 2023 | 0.026 | 0.027 | 0.025 | 0.027 | 0.027 | 796,000 |
27 Dec 2023 | 0.028 | 0.028 | 0.026 | 0.026 | 0.026 | 670,000 |
22 Dec 2023 | 0.026 | 0.029 | 0.025 | 0.028 | 0.028 | 3,367,000 |
21 Dec 2023 | 0.027 | 0.028 | 0.026 | 0.028 | 0.028 | 1,211,000 |
20 Dec 2023 | 0.028 | 0.029 | 0.027 | 0.027 | 0.027 | 1,471,000 |
19 Dec 2023 | 0.029 | 0.033 | 0.028 | 0.029 | 0.029 | 666,000 |
18 Dec 2023 | 0.030 | 0.034 | 0.028 | 0.029 | 0.029 | 781,000 |
15 Dec 2023 | 0.028 | 0.030 | 0.028 | 0.030 | 0.030 | 80,000 |
14 Dec 2023 | 0.028 | 0.032 | 0.028 | 0.030 | 0.030 | 4,741,000 |
13 Dec 2023 | 0.030 | 0.032 | 0.027 | 0.030 | 0.030 | 90,514,000 |
12 Dec 2023 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 129,000 |
11 Dec 2023 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
08 Dec 2023 | 0.029 | 0.031 | 0.026 | 0.030 | 0.030 | 876,000 |
07 Dec 2023 | 0.027 | 0.031 | 0.026 | 0.028 | 0.028 | 1,836,000 |
06 Dec 2023 | 0.031 | 0.031 | 0.027 | 0.029 | 0.029 | 1,266,000 |
05 Dec 2023 | 0.029 | 0.031 | 0.028 | 0.030 | 0.030 | 265,000 |
04 Dec 2023 | 0.032 | 0.033 | 0.030 | 0.031 | 0.031 | 833,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |