Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.015 | 0.015 | 0.014 | 0.014 | 0.014 | 1,224,000 |
10 May 2024 | 0.017 | 0.017 | 0.015 | 0.015 | 0.015 | 4,873,500 |
09 May 2024 | 0.019 | 0.024 | 0.015 | 0.016 | 0.016 | 48,642,000 |
08 May 2024 | 0.014 | 0.019 | 0.014 | 0.018 | 0.018 | 14,978,000 |
07 May 2024 | 0.014 | 0.014 | 0.013 | 0.014 | 0.014 | 2,520,000 |
06 May 2024 | 0.015 | 0.015 | 0.013 | 0.014 | 0.014 | 11,515,500 |
03 May 2024 | 0.015 | 0.015 | 0.014 | 0.015 | 0.015 | 3,020,000 |
02 May 2024 | 0.015 | 0.016 | 0.015 | 0.016 | 0.016 | 1,780,000 |
30 Apr 2024 | 0.015 | 0.015 | 0.014 | 0.015 | 0.015 | 470,000 |
29 Apr 2024 | 0.015 | 0.016 | 0.014 | 0.016 | 0.016 | 1,736,375 |
26 Apr 2024 | 0.015 | 0.015 | 0.014 | 0.015 | 0.015 | 2,107,500 |
25 Apr 2024 | 0.014 | 0.015 | 0.014 | 0.014 | 0.014 | 1,023,500 |
24 Apr 2024 | 0.015 | 0.016 | 0.014 | 0.016 | 0.016 | 1,000,125 |
23 Apr 2024 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 620,000 |
22 Apr 2024 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 1,720,000 |
19 Apr 2024 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 2,340,000 |
18 Apr 2024 | 0.016 | 0.016 | 0.014 | 0.015 | 0.015 | 1,080,000 |
17 Apr 2024 | 0.016 | 0.016 | 0.014 | 0.016 | 0.016 | 17,960,000 |
16 Apr 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 672,050 |
15 Apr 2024 | 0.017 | 0.018 | 0.017 | 0.017 | 0.017 | 368,300 |
12 Apr 2024 | 0.016 | 0.020 | 0.016 | 0.019 | 0.019 | 5,355,000 |
11 Apr 2024 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 1,820,000 |
10 Apr 2024 | 0.016 | 0.017 | 0.016 | 0.016 | 0.016 | 3,300,000 |
09 Apr 2024 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | - |
08 Apr 2024 | 0.018 | 0.018 | 0.016 | 0.016 | 0.016 | 290,000 |
05 Apr 2024 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 620,000 |
03 Apr 2024 | 0.017 | 0.018 | 0.017 | 0.017 | 0.017 | 1,200,000 |
02 Apr 2024 | 0.017 | 0.017 | 0.016 | 0.017 | 0.017 | 4,040,000 |
28 Mar 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 972,000 |
27 Mar 2024 | 0.016 | 0.018 | 0.015 | 0.015 | 0.015 | 10,460,000 |
26 Mar 2024 | 0.015 | 0.016 | 0.015 | 0.015 | 0.015 | 1,080,000 |
25 Mar 2024 | 0.016 | 0.020 | 0.015 | 0.015 | 0.015 | 31,780,000 |
22 Mar 2024 | 0.016 | 0.016 | 0.015 | 0.015 | 0.015 | 2,745,000 |
21 Mar 2024 | 0.016 | 0.017 | 0.016 | 0.016 | 0.016 | 5,240,000 |
20 Mar 2024 | 0.018 | 0.018 | 0.016 | 0.016 | 0.016 | 2,600,000 |
19 Mar 2024 | 0.017 | 0.018 | 0.016 | 0.017 | 0.017 | 4,060,000 |
18 Mar 2024 | 0.015 | 0.017 | 0.015 | 0.016 | 0.016 | 8,280,000 |
15 Mar 2024 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | - |
14 Mar 2024 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 100,500 |
13 Mar 2024 | 0.019 | 0.019 | 0.017 | 0.017 | 0.017 | 6,474,000 |
12 Mar 2024 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 560,000 |
11 Mar 2024 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 4,040,000 |
08 Mar 2024 | 0.017 | 0.019 | 0.017 | 0.019 | 0.019 | 60,000 |
07 Mar 2024 | 0.017 | 0.018 | 0.016 | 0.018 | 0.018 | 1,300,500 |
06 Mar 2024 | 0.019 | 0.019 | 0.016 | 0.017 | 0.017 | 5,140,000 |
05 Mar 2024 | 0.018 | 0.018 | 0.017 | 0.018 | 0.018 | 7,440,000 |
04 Mar 2024 | 0.023 | 0.024 | 0.018 | 0.019 | 0.019 | 10,994,500 |
01 Mar 2024 | 0.025 | 0.025 | 0.021 | 0.023 | 0.023 | 2,080,000 |
29 Feb 2024 | 0.023 | 0.024 | 0.023 | 0.024 | 0.024 | 634,250 |
28 Feb 2024 | 0.022 | 0.023 | 0.022 | 0.023 | 0.023 | 8,880,000 |
27 Feb 2024 | 0.030 | 0.030 | 0.023 | 0.024 | 0.024 | 11,251,000 |
26 Feb 2024 | 0.029 | 0.029 | 0.026 | 0.028 | 0.028 | 940,000 |
23 Feb 2024 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 180,050 |
22 Feb 2024 | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | 692,000 |
21 Feb 2024 | 0.029 | 0.029 | 0.027 | 0.028 | 0.028 | 1,200,250 |
20 Feb 2024 | 0.029 | 0.030 | 0.025 | 0.029 | 0.029 | 1,734,500 |
19 Feb 2024 | 0.028 | 0.029 | 0.028 | 0.029 | 0.029 | 240,000 |
16 Feb 2024 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 1,583,525 |
15 Feb 2024 | 0.028 | 0.028 | 0.026 | 0.027 | 0.027 | 1,333,000 |
14 Feb 2024 | 0.029 | 0.030 | 0.029 | 0.029 | 0.029 | 1,540,000 |
09 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
08 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
07 Feb 2024 | 0.030 | 0.031 | 0.030 | 0.031 | 0.031 | 582,500 |
06 Feb 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 1,360,000 |
05 Feb 2024 | 0.026 | 0.028 | 0.026 | 0.028 | 0.028 | 400,000 |
02 Feb 2024 | 0.028 | 0.028 | 0.024 | 0.026 | 0.026 | 3,640,000 |
01 Feb 2024 | 0.028 | 0.030 | 0.027 | 0.027 | 0.027 | 1,640,500 |
31 Jan 2024 | 0.031 | 0.031 | 0.025 | 0.028 | 0.028 | 2,620,000 |
30 Jan 2024 | 0.033 | 0.033 | 0.031 | 0.031 | 0.031 | 107,000 |
29 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
26 Jan 2024 | 0.034 | 0.034 | 0.030 | 0.033 | 0.033 | 3,460,000 |
25 Jan 2024 | 0.033 | 0.034 | 0.033 | 0.034 | 0.034 | 460,000 |
24 Jan 2024 | 0.035 | 0.035 | 0.031 | 0.033 | 0.033 | 1,680,000 |
23 Jan 2024 | 0.033 | 0.034 | 0.033 | 0.033 | 0.033 | 1,480,000 |
22 Jan 2024 | 0.034 | 0.034 | 0.030 | 0.034 | 0.034 | 360,000 |
19 Jan 2024 | 0.035 | 0.036 | 0.032 | 0.035 | 0.035 | 1,565,000 |
18 Jan 2024 | 0.030 | 0.033 | 0.030 | 0.033 | 0.033 | 1,440,000 |
17 Jan 2024 | 0.032 | 0.034 | 0.030 | 0.031 | 0.031 | 7,940,000 |
16 Jan 2024 | 0.038 | 0.038 | 0.034 | 0.036 | 0.036 | 1,740,000 |
15 Jan 2024 | 0.040 | 0.040 | 0.038 | 0.038 | 0.038 | 1,194,000 |
12 Jan 2024 | 0.038 | 0.039 | 0.037 | 0.038 | 0.038 | 1,820,000 |
11 Jan 2024 | 0.039 | 0.039 | 0.036 | 0.038 | 0.038 | 2,350,500 |
10 Jan 2024 | 0.038 | 0.039 | 0.038 | 0.039 | 0.039 | 940,000 |
09 Jan 2024 | 0.037 | 0.038 | 0.037 | 0.038 | 0.038 | 400,000 |
08 Jan 2024 | 0.036 | 0.037 | 0.035 | 0.037 | 0.037 | 1,240,000 |
05 Jan 2024 | 0.039 | 0.038 | 0.035 | 0.035 | 0.035 | 7,800,000 |
04 Jan 2024 | 0.039 | 0.040 | 0.039 | 0.039 | 0.039 | 623,750 |
03 Jan 2024 | 0.037 | 0.041 | 0.037 | 0.039 | 0.039 | 700,000 |
02 Jan 2024 | 0.040 | 0.040 | 0.038 | 0.039 | 0.039 | 3,920,000 |
29 Dec 2023 | 0.044 | 0.044 | 0.040 | 0.041 | 0.041 | 2,706,000 |
28 Dec 2023 | 0.041 | 0.042 | 0.040 | 0.042 | 0.042 | 740,000 |
27 Dec 2023 | 0.041 | 0.041 | 0.038 | 0.040 | 0.040 | 831,000 |
22 Dec 2023 | 0.042 | 0.044 | 0.039 | 0.041 | 0.041 | 1,480,000 |
21 Dec 2023 | 0.041 | 0.044 | 0.040 | 0.042 | 0.042 | 1,340,575 |
20 Dec 2023 | 0.041 | 0.041 | 0.038 | 0.041 | 0.041 | 820,000 |
19 Dec 2023 | 0.041 | 0.040 | 0.040 | 0.040 | 0.040 | 1,120,000 |
18 Dec 2023 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
15 Dec 2023 | 0.038 | 0.038 | 0.036 | 0.037 | 0.037 | 2,300,025 |
14 Dec 2023 | 0.042 | 0.042 | 0.040 | 0.040 | 0.040 | 214,000 |
13 Dec 2023 | 0.042 | 0.042 | 0.040 | 0.041 | 0.041 | 1,460,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |