Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 0.330 | 0.335 | 0.330 | 0.335 | 0.335 | 10,000 |
19 Jun 2024 | 0.320 | 0.335 | 0.320 | 0.335 | 0.335 | 114,000 |
18 Jun 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
17 Jun 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
14 Jun 2024 | 0.330 | 0.330 | 0.310 | 0.315 | 0.315 | 184,000 |
13 Jun 2024 | 0.320 | 0.330 | 0.315 | 0.315 | 0.315 | 1,040,000 |
12 Jun 2024 | 0.325 | 0.330 | 0.325 | 0.325 | 0.325 | 46,000 |
11 Jun 2024 | 0.320 | 0.335 | 0.320 | 0.330 | 0.330 | 338,000 |
07 Jun 2024 | 0.330 | 0.335 | 0.310 | 0.335 | 0.335 | 1,260,000 |
06 Jun 2024 | 0.330 | 0.335 | 0.330 | 0.335 | 0.335 | 100,000 |
05 Jun 2024 | 0.340 | 0.340 | 0.330 | 0.335 | 0.335 | 292,000 |
04 Jun 2024 | 0.325 | 0.335 | 0.325 | 0.330 | 0.330 | 246,000 |
03 Jun 2024 | 0.335 | 0.335 | 0.325 | 0.335 | 0.335 | 94,000 |
31 May 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
30 May 2024 | 0.330 | 0.335 | 0.335 | 0.335 | 0.335 | 36,000 |
29 May 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
28 May 2024 | 0.310 | 0.335 | 0.310 | 0.330 | 0.330 | 108,000 |
27 May 2024 | 0.310 | 0.315 | 0.310 | 0.315 | 0.315 | 660,000 |
24 May 2024 | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 252,000 |
23 May 2024 | 0.295 | 0.315 | 0.295 | 0.315 | 0.315 | 108,000 |
22 May 2024 | 0.310 | 0.315 | 0.310 | 0.315 | 0.315 | 52,000 |
21 May 2024 | 0.305 | 0.310 | 0.300 | 0.310 | 0.310 | 394,000 |
20 May 2024 | 0.310 | 0.315 | 0.310 | 0.315 | 0.315 | 212,000 |
17 May 2024 | 0.305 | 0.310 | 0.290 | 0.310 | 0.310 | 266,000 |
16 May 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 14,000 |
14 May 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 22,000 |
13 May 2024 | 0.305 | 0.310 | 0.305 | 0.310 | 0.310 | 30,000 |
10 May 2024 | 0.300 | 0.315 | 0.305 | 0.310 | 0.310 | 254,000 |
09 May 2024 | 0.300 | 0.305 | 0.300 | 0.305 | 0.305 | 100,000 |
08 May 2024 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 280,000 |
07 May 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 32,000 |
06 May 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
03 May 2024 | 0.310 | 0.310 | 0.305 | 0.310 | 0.310 | 122,000 |
02 May 2024 | 0.310 | 0.310 | 0.295 | 0.295 | 0.295 | 90,000 |
30 Apr 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
29 Apr 2024 | 0.285 | 0.300 | 0.270 | 0.300 | 0.300 | 374,000 |
26 Apr 2024 | 0.295 | 0.310 | 0.295 | 0.300 | 0.300 | 394,000 |
25 Apr 2024 | 0.300 | 0.315 | 0.300 | 0.300 | 0.300 | 422,000 |
24 Apr 2024 | 0.305 | 0.310 | 0.305 | 0.305 | 0.305 | 92,000 |
23 Apr 2024 | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 184,000 |
22 Apr 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
19 Apr 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
18 Apr 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 500,000 |
17 Apr 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
16 Apr 2024 | 0.295 | 0.320 | 0.295 | 0.315 | 0.315 | 296,000 |
15 Apr 2024 | 0.290 | 0.320 | 0.290 | 0.290 | 0.290 | 212,000 |
12 Apr 2024 | 0.300 | 0.300 | 0.280 | 0.280 | 0.280 | 510,000 |
11 Apr 2024 | 0.305 | 0.310 | 0.300 | 0.300 | 0.300 | 1,142,000 |
10 Apr 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
09 Apr 2024 | 0.320 | 0.335 | 0.320 | 0.325 | 0.325 | 210,000 |
08 Apr 2024 | 0.330 | 0.335 | 0.300 | 0.335 | 0.335 | 328,000 |
05 Apr 2024 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 78,000 |
03 Apr 2024 | 0.340 | 0.350 | 0.350 | 0.350 | 0.350 | 34,000 |
02 Apr 2024 | 0.350 | 0.355 | 0.340 | 0.355 | 0.355 | 132,000 |
28 Mar 2024 | 0.345 | 0.350 | 0.340 | 0.340 | 0.340 | 176,000 |
27 Mar 2024 | 0.350 | 0.355 | 0.350 | 0.355 | 0.355 | 44,000 |
26 Mar 2024 | 0.350 | 0.360 | 0.330 | 0.350 | 0.350 | 454,000 |
25 Mar 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 182,000 |
22 Mar 2024 | 0.355 | 0.355 | 0.350 | 0.350 | 0.350 | 164,000 |
21 Mar 2024 | 0.360 | 0.360 | 0.350 | 0.350 | 0.350 | 24,000 |
20 Mar 2024 | 0.350 | 0.360 | 0.340 | 0.350 | 0.350 | 278,000 |
19 Mar 2024 | 0.345 | 0.360 | 0.345 | 0.360 | 0.360 | 114,000 |
18 Mar 2024 | 0.350 | 0.355 | 0.350 | 0.355 | 0.355 | 36,000 |
15 Mar 2024 | 0.360 | 0.360 | 0.345 | 0.345 | 0.345 | 296,000 |
14 Mar 2024 | 0.350 | 0.360 | 0.350 | 0.350 | 0.350 | 424,000 |
13 Mar 2024 | 0.345 | 0.350 | 0.335 | 0.345 | 0.345 | 272,000 |
12 Mar 2024 | 0.340 | 0.345 | 0.330 | 0.340 | 0.340 | 238,000 |
11 Mar 2024 | 0.330 | 0.335 | 0.330 | 0.335 | 0.335 | 242,000 |
08 Mar 2024 | 0.325 | 0.340 | 0.325 | 0.330 | 0.330 | 178,000 |
07 Mar 2024 | 0.315 | 0.330 | 0.310 | 0.325 | 0.325 | 140,000 |
06 Mar 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
05 Mar 2024 | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | 418,000 |
04 Mar 2024 | 0.345 | 0.345 | 0.320 | 0.330 | 0.330 | 414,000 |
01 Mar 2024 | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | 12,000 |
29 Feb 2024 | 0.310 | 0.330 | 0.300 | 0.330 | 0.330 | 774,000 |
28 Feb 2024 | 0.325 | 0.330 | 0.315 | 0.330 | 0.330 | 700,000 |
27 Feb 2024 | 0.340 | 0.340 | 0.325 | 0.335 | 0.335 | 388,000 |
26 Feb 2024 | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 170,000 |
23 Feb 2024 | 0.350 | 0.350 | 0.340 | 0.345 | 0.345 | 164,000 |
22 Feb 2024 | 0.350 | 0.350 | 0.330 | 0.350 | 0.350 | 608,000 |
21 Feb 2024 | 0.350 | 0.370 | 0.345 | 0.360 | 0.360 | 1,616,000 |
20 Feb 2024 | 0.330 | 0.350 | 0.330 | 0.350 | 0.350 | 772,000 |
19 Feb 2024 | 0.335 | 0.335 | 0.330 | 0.330 | 0.330 | 304,000 |
16 Feb 2024 | 0.325 | 0.330 | 0.320 | 0.330 | 0.330 | 612,000 |
15 Feb 2024 | 0.320 | 0.335 | 0.310 | 0.325 | 0.325 | 808,000 |
14 Feb 2024 | 0.295 | 0.325 | 0.290 | 0.315 | 0.315 | 1,042,000 |
09 Feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
08 Feb 2024 | 0.295 | 0.310 | 0.290 | 0.310 | 0.310 | 1,128,000 |
07 Feb 2024 | 0.295 | 0.295 | 0.285 | 0.290 | 0.290 | 166,000 |
06 Feb 2024 | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | 58,000 |
05 Feb 2024 | 0.280 | 0.285 | 0.280 | 0.285 | 0.285 | 118,000 |
02 Feb 2024 | 0.300 | 0.310 | 0.270 | 0.280 | 0.280 | 810,000 |
01 Feb 2024 | 0.295 | 0.310 | 0.285 | 0.285 | 0.285 | 512,000 |
31 Jan 2024 | 0.300 | 0.290 | 0.275 | 0.290 | 0.290 | 322,000 |
30 Jan 2024 | 0.270 | 0.310 | 0.270 | 0.270 | 0.270 | 1,416,000 |
29 Jan 2024 | 0.240 | 0.285 | 0.240 | 0.270 | 0.270 | 1,958,000 |
26 Jan 2024 | 0.228 | 0.237 | 0.228 | 0.237 | 0.237 | 580,000 |
25 Jan 2024 | 0.215 | 0.229 | 0.215 | 0.225 | 0.225 | 524,000 |
24 Jan 2024 | 0.218 | 0.235 | 0.218 | 0.223 | 0.223 | 356,000 |
23 Jan 2024 | 0.218 | 0.220 | 0.218 | 0.218 | 0.218 | 14,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |