Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
02 May 2024 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 212,000 |
30 Apr 2024 | 0.390 | 0.425 | 0.390 | 0.425 | 0.425 | 4,324,000 |
29 Apr 2024 | 0.375 | 0.400 | 0.375 | 0.400 | 0.400 | 908,000 |
26 Apr 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 496,000 |
25 Apr 2024 | 0.385 | 0.400 | 0.385 | 0.400 | 0.400 | 400,000 |
24 Apr 2024 | 0.410 | 0.410 | 0.400 | 0.400 | 0.400 | 796,000 |
23 Apr 2024 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 5,944,000 |
22 Apr 2024 | 0.410 | 0.415 | 0.405 | 0.410 | 0.410 | 468,000 |
19 Apr 2024 | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 526,000 |
18 Apr 2024 | 0.410 | 0.425 | 0.400 | 0.410 | 0.410 | 1,632,000 |
17 Apr 2024 | 0.410 | 0.435 | 0.390 | 0.400 | 0.400 | 2,008,000 |
16 Apr 2024 | 0.385 | 0.415 | 0.385 | 0.400 | 0.400 | 1,300,000 |
15 Apr 2024 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 508,000 |
12 Apr 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
11 Apr 2024 | 0.400 | 0.410 | 0.395 | 0.405 | 0.405 | 780,000 |
10 Apr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 296,000 |
09 Apr 2024 | 0.405 | 0.415 | 0.405 | 0.410 | 0.410 | 216,000 |
08 Apr 2024 | 0.410 | 0.415 | 0.400 | 0.410 | 0.410 | 604,000 |
05 Apr 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 116,000 |
03 Apr 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 36,000 |
02 Apr 2024 | 0.395 | 0.435 | 0.395 | 0.410 | 0.410 | 1,940,000 |
28 Mar 2024 | 0.400 | 0.410 | 0.395 | 0.395 | 0.395 | 2,604,000 |
27 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,596,000 |
26 Mar 2024 | 0.395 | 0.405 | 0.395 | 0.400 | 0.400 | 2,168,000 |
25 Mar 2024 | 0.390 | 0.395 | 0.390 | 0.395 | 0.395 | 1,836,000 |
22 Mar 2024 | 0.405 | 0.410 | 0.395 | 0.400 | 0.400 | 2,784,000 |
21 Mar 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 1,688,000 |
20 Mar 2024 | 0.410 | 0.410 | 0.405 | 0.405 | 0.405 | 1,840,000 |
19 Mar 2024 | 0.395 | 0.410 | 0.395 | 0.410 | 0.410 | 1,948,000 |
18 Mar 2024 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 1,848,000 |
15 Mar 2024 | 0.400 | 0.405 | 0.390 | 0.395 | 0.395 | 2,120,000 |
14 Mar 2024 | 0.395 | 0.410 | 0.395 | 0.405 | 0.405 | 1,742,000 |
13 Mar 2024 | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 28,274,000 |
12 Mar 2024 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 1,700,000 |
11 Mar 2024 | 0.400 | 0.420 | 0.390 | 0.420 | 0.420 | 2,840,000 |
08 Mar 2024 | 0.390 | 0.415 | 0.390 | 0.410 | 0.410 | 2,592,000 |
07 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
06 Mar 2024 | 0.410 | 0.425 | 0.390 | 0.415 | 0.415 | 1,596,000 |
05 Mar 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 1,496,000 |
04 Mar 2024 | 0.425 | 0.430 | 0.425 | 0.430 | 0.430 | 2,032,000 |
01 Mar 2024 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 1,636,000 |
29 Feb 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 1,396,000 |
28 Feb 2024 | 0.425 | 0.425 | 0.420 | 0.425 | 0.425 | 1,836,000 |
27 Feb 2024 | 0.420 | 0.430 | 0.415 | 0.430 | 0.430 | 824,000 |
26 Feb 2024 | 0.445 | 0.445 | 0.425 | 0.430 | 0.430 | 1,776,000 |
23 Feb 2024 | 0.450 | 0.450 | 0.430 | 0.445 | 0.445 | 1,652,000 |
22 Feb 2024 | 0.435 | 0.465 | 0.435 | 0.445 | 0.445 | 1,264,000 |
21 Feb 2024 | 0.415 | 0.450 | 0.415 | 0.440 | 0.440 | 1,884,000 |
20 Feb 2024 | 0.430 | 0.435 | 0.415 | 0.415 | 0.415 | 1,998,000 |
19 Feb 2024 | 0.455 | 0.465 | 0.445 | 0.445 | 0.445 | 1,084,000 |
16 Feb 2024 | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | 2,432,000 |
15 Feb 2024 | 0.440 | 0.460 | 0.425 | 0.455 | 0.455 | 1,756,000 |
14 Feb 2024 | 0.410 | 0.440 | 0.410 | 0.440 | 0.440 | 1,604,000 |
09 Feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
08 Feb 2024 | 0.395 | 0.425 | 0.395 | 0.415 | 0.415 | 2,044,000 |
07 Feb 2024 | 0.405 | 0.415 | 0.360 | 0.400 | 0.400 | 680,000 |
06 Feb 2024 | 0.380 | 0.405 | 0.380 | 0.405 | 0.405 | 284,000 |
05 Feb 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 236,000 |
02 Feb 2024 | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | 108,000 |
01 Feb 2024 | 0.325 | 0.365 | 0.325 | 0.365 | 0.365 | 652,000 |
31 Jan 2024 | 0.340 | 0.345 | 0.325 | 0.335 | 0.335 | 1,200,000 |
30 Jan 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
29 Jan 2024 | 0.395 | 0.395 | 0.340 | 0.370 | 0.370 | 1,108,000 |
26 Jan 2024 | 0.460 | 0.520 | 0.390 | 0.395 | 0.395 | 5,490,000 |
25 Jan 2024 | 0.430 | 0.450 | 0.425 | 0.445 | 0.445 | 1,154,000 |
24 Jan 2024 | 0.420 | 0.425 | 0.405 | 0.425 | 0.425 | 692,000 |
23 Jan 2024 | 0.415 | 0.440 | 0.410 | 0.420 | 0.420 | 1,400,000 |
22 Jan 2024 | 0.440 | 0.455 | 0.410 | 0.440 | 0.440 | 568,000 |
19 Jan 2024 | 0.460 | 0.460 | 0.430 | 0.440 | 0.440 | 604,000 |
18 Jan 2024 | 0.465 | 0.465 | 0.455 | 0.460 | 0.460 | 84,000 |
17 Jan 2024 | 0.460 | 0.460 | 0.440 | 0.450 | 0.450 | 100,000 |
16 Jan 2024 | 0.475 | 0.475 | 0.460 | 0.460 | 0.460 | 216,000 |
15 Jan 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
12 Jan 2024 | 0.475 | 0.470 | 0.460 | 0.470 | 0.470 | 84,000 |
11 Jan 2024 | 0.470 | 0.470 | 0.455 | 0.460 | 0.460 | 392,000 |
10 Jan 2024 | 0.460 | 0.470 | 0.460 | 0.470 | 0.470 | 536,000 |
09 Jan 2024 | 0.480 | 0.480 | 0.460 | 0.460 | 0.460 | 140,000 |
08 Jan 2024 | 0.485 | 0.495 | 0.455 | 0.460 | 0.460 | 796,000 |
05 Jan 2024 | 0.440 | 0.485 | 0.440 | 0.485 | 0.485 | 2,127,430 |
04 Jan 2024 | 0.460 | 0.460 | 0.435 | 0.440 | 0.440 | 492,000 |
03 Jan 2024 | 0.460 | 0.460 | 0.450 | 0.460 | 0.460 | 268,000 |
02 Jan 2024 | 0.445 | 0.450 | 0.430 | 0.450 | 0.450 | 484,000 |
29 Dec 2023 | 0.440 | 0.440 | 0.430 | 0.435 | 0.435 | 564,000 |
28 Dec 2023 | 0.440 | 0.445 | 0.440 | 0.445 | 0.445 | 88,000 |
27 Dec 2023 | 0.445 | 0.460 | 0.435 | 0.450 | 0.450 | 800,000 |
22 Dec 2023 | 0.460 | 0.465 | 0.445 | 0.455 | 0.455 | 1,040,000 |
21 Dec 2023 | 0.440 | 0.460 | 0.425 | 0.460 | 0.460 | 820,000 |
20 Dec 2023 | 0.400 | 0.440 | 0.390 | 0.440 | 0.440 | 1,178,000 |
19 Dec 2023 | 0.390 | 0.405 | 0.380 | 0.400 | 0.400 | 1,286,000 |
18 Dec 2023 | 0.415 | 0.420 | 0.400 | 0.405 | 0.405 | 1,512,000 |
15 Dec 2023 | 0.445 | 0.445 | 0.405 | 0.430 | 0.430 | 220,000 |
14 Dec 2023 | 0.410 | 0.445 | 0.410 | 0.440 | 0.440 | 188,000 |
13 Dec 2023 | 0.410 | 0.410 | 0.400 | 0.405 | 0.405 | 372,000 |
12 Dec 2023 | 0.420 | 0.420 | 0.415 | 0.415 | 0.415 | 148,000 |
11 Dec 2023 | 0.410 | 0.420 | 0.405 | 0.420 | 0.420 | 768,000 |
08 Dec 2023 | 0.420 | 0.420 | 0.400 | 0.400 | 0.400 | 52,000 |
07 Dec 2023 | 0.415 | 0.415 | 0.395 | 0.395 | 0.395 | 1,920,000 |
06 Dec 2023 | 0.415 | 0.440 | 0.410 | 0.440 | 0.440 | 288,000 |
05 Dec 2023 | 0.460 | 0.465 | 0.450 | 0.445 | 0.445 | 400,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |