Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.021 | 0.022 | 0.021 | 0.022 | 0.022 | 232,000 |
16 May 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 40,000 |
14 May 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | - |
13 May 2024 | 0.020 | 0.020 | 0.019 | 0.020 | 0.020 | 400,000 |
10 May 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | - |
09 May 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 4,000 |
08 May 2024 | 0.021 | 0.021 | 0.020 | 0.020 | 0.020 | 816,000 |
07 May 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 112,000 |
06 May 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | - |
03 May 2024 | 0.020 | 0.021 | 0.021 | 0.020 | 0.020 | 24,000 |
02 May 2024 | 0.020 | 0.021 | 0.021 | 0.020 | 0.020 | 8,000 |
30 Apr 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | - |
29 Apr 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | - |
26 Apr 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 8,000 |
25 Apr 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | - |
24 Apr 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | - |
23 Apr 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | - |
22 Apr 2024 | 0.017 | 0.019 | 0.017 | 0.019 | 0.019 | 48,000 |
19 Apr 2024 | 0.016 | 0.021 | 0.016 | 0.018 | 0.018 | 128,000 |
18 Apr 2024 | 0.016 | 0.019 | 0.016 | 0.018 | 0.018 | 60,000 |
17 Apr 2024 | 0.021 | 0.021 | 0.017 | 0.017 | 0.017 | 420,000 |
16 Apr 2024 | 0.019 | 0.019 | 0.018 | 0.018 | 0.018 | 20,000 |
15 Apr 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | - |
12 Apr 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | - |
11 Apr 2024 | 0.018 | 0.019 | 0.017 | 0.019 | 0.019 | 268,000 |
10 Apr 2024 | 0.023 | 0.023 | 0.019 | 0.019 | 0.019 | 24,000 |
09 Apr 2024 | 0.018 | 0.023 | 0.018 | 0.023 | 0.023 | 68,000 |
08 Apr 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | - |
05 Apr 2024 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 132,000 |
03 Apr 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | - |
02 Apr 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | - |
28 Mar 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | - |
27 Mar 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 136,000 |
26 Mar 2024 | 0.019 | 0.020 | 0.019 | 0.019 | 0.019 | 184,000 |
25 Mar 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | - |
22 Mar 2024 | 0.020 | 0.022 | 0.020 | 0.022 | 0.022 | 372,000 |
21 Mar 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | - |
20 Mar 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | - |
19 Mar 2024 | 0.018 | 0.023 | 0.018 | 0.023 | 0.023 | 296,000 |
18 Mar 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | - |
15 Mar 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | - |
14 Mar 2024 | 0.021 | 0.022 | 0.021 | 0.022 | 0.022 | - |
13 Mar 2024 | 0.018 | 0.019 | 0.017 | 0.019 | 0.019 | 312,000 |
12 Mar 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 80,000 |
11 Mar 2024 | 0.018 | 0.018 | 0.018 | 0.019 | 0.019 | 80,000 |
08 Mar 2024 | 0.019 | 0.019 | 0.018 | 0.019 | 0.019 | 256,000 |
07 Mar 2024 | 0.019 | 0.019 | 0.018 | 0.018 | 0.018 | 40,000 |
06 Mar 2024 | 0.019 | 0.024 | 0.018 | 0.020 | 0.020 | 1,116,000 |
05 Mar 2024 | 0.020 | 0.020 | 0.019 | 0.019 | 0.019 | 560,000 |
04 Mar 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | - |
01 Mar 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 340,000 |
29 Feb 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | - |
28 Feb 2024 | 0.019 | 0.020 | 0.019 | 0.021 | 0.021 | 32,000 |
27 Feb 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | - |
26 Feb 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | - |
23 Feb 2024 | 0.019 | 0.021 | 0.018 | 0.021 | 0.021 | 116,000 |
22 Feb 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 348,000 |
21 Feb 2024 | 0.018 | 0.023 | 0.018 | 0.023 | 0.023 | 88,000 |
20 Feb 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | - |
19 Feb 2024 | 0.018 | 0.020 | 0.018 | 0.020 | 0.020 | 12,000 |
16 Feb 2024 | 0.019 | 0.020 | 0.019 | 0.020 | 0.020 | 144,000 |
15 Feb 2024 | 0.019 | 0.021 | 0.019 | 0.021 | 0.021 | 304,000 |
14 Feb 2024 | 0.020 | 0.021 | 0.020 | 0.021 | 0.021 | 540,000 |
09 Feb 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | - |
08 Feb 2024 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | - |
07 Feb 2024 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | - |
06 Feb 2024 | 0.021 | 0.023 | 0.021 | 0.023 | 0.023 | 1,856,000 |
05 Feb 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 52,000 |
02 Feb 2024 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | - |
01 Feb 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | - |
31 Jan 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | - |
30 Jan 2024 | 0.021 | 0.021 | 0.021 | 0.022 | 0.022 | 40,000 |
29 Jan 2024 | 0.023 | 0.024 | 0.023 | 0.023 | 0.023 | 304,000 |
26 Jan 2024 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | - |
25 Jan 2024 | 0.020 | 0.023 | 0.020 | 0.023 | 0.023 | 44,000 |
24 Jan 2024 | 0.020 | 0.023 | 0.020 | 0.023 | 0.023 | 44,000 |
23 Jan 2024 | 0.020 | 0.023 | 0.020 | 0.023 | 0.023 | 64,000 |
22 Jan 2024 | 0.020 | 0.023 | 0.020 | 0.022 | 0.022 | 172,000 |
19 Jan 2024 | 0.021 | 0.025 | 0.021 | 0.023 | 0.023 | 612,000 |
18 Jan 2024 | 0.024 | 0.024 | 0.022 | 0.022 | 0.022 | 612,000 |
17 Jan 2024 | 0.025 | 0.025 | 0.019 | 0.023 | 0.023 | 688,000 |
16 Jan 2024 | 0.021 | 0.021 | 0.018 | 0.020 | 0.020 | 4,224,000 |
15 Jan 2024 | 0.023 | 0.023 | 0.020 | 0.023 | 0.023 | 10,276,000 |
12 Jan 2024 | 0.023 | 0.025 | 0.023 | 0.025 | 0.025 | 212,000 |
11 Jan 2024 | 0.025 | 0.027 | 0.025 | 0.027 | 0.027 | 48,000 |
10 Jan 2024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 112,000 |
09 Jan 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
08 Jan 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
05 Jan 2024 | 0.026 | 0.031 | 0.026 | 0.028 | 0.028 | 192,000 |
04 Jan 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
03 Jan 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
02 Jan 2024 | 0.028 | 0.028 | 0.024 | 0.026 | 0.026 | 204,000 |
29 Dec 2023 | 0.028 | 0.028 | 0.023 | 0.023 | 0.023 | 912,000 |
28 Dec 2023 | 0.031 | 0.031 | 0.027 | 0.028 | 0.028 | 836,000 |
27 Dec 2023 | 0.028 | 0.031 | 0.025 | 0.028 | 0.028 | 356,000 |
22 Dec 2023 | 0.027 | 0.030 | 0.027 | 0.028 | 0.028 | 92,000 |
21 Dec 2023 | 0.025 | 0.029 | 0.024 | 0.027 | 0.027 | 928,000 |
20 Dec 2023 | 0.027 | 0.029 | 0.024 | 0.029 | 0.029 | 208,000 |
19 Dec 2023 | 0.023 | 0.027 | 0.023 | 0.027 | 0.027 | 1,640,000 |
18 Dec 2023 | 0.028 | 0.028 | 0.025 | 0.026 | 0.026 | 1,008,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |