Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.018 | 0.022 | 0.018 | 0.022 | 0.022 | 84,094,000 |
16 May 2024 | 0.015 | 0.019 | 0.014 | 0.017 | 0.017 | 70,004,000 |
14 May 2024 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 7,004,000 |
13 May 2024 | 0.015 | 0.015 | 0.013 | 0.015 | 0.015 | 15,174,036 |
10 May 2024 | 0.014 | 0.016 | 0.013 | 0.015 | 0.015 | 37,114,000 |
09 May 2024 | 0.013 | 0.015 | 0.013 | 0.014 | 0.014 | 5,812,000 |
08 May 2024 | 0.014 | 0.014 | 0.013 | 0.014 | 0.014 | 1,076,000 |
07 May 2024 | 0.014 | 0.015 | 0.013 | 0.014 | 0.014 | 4,510,000 |
06 May 2024 | 0.014 | 0.015 | 0.013 | 0.015 | 0.015 | 3,938,000 |
03 May 2024 | 0.016 | 0.017 | 0.014 | 0.015 | 0.015 | 2,614,000 |
02 May 2024 | 0.014 | 0.016 | 0.014 | 0.016 | 0.016 | 2,202,000 |
30 Apr 2024 | 0.015 | 0.015 | 0.014 | 0.015 | 0.015 | 2,950,000 |
29 Apr 2024 | 0.016 | 0.016 | 0.014 | 0.015 | 0.015 | 2,616,000 |
26 Apr 2024 | 0.014 | 0.015 | 0.013 | 0.015 | 0.015 | 4,606,000 |
25 Apr 2024 | 0.014 | 0.014 | 0.013 | 0.014 | 0.014 | 7,400,000 |
24 Apr 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 2,018,000 |
23 Apr 2024 | 0.012 | 0.014 | 0.012 | 0.014 | 0.014 | 4,348,000 |
22 Apr 2024 | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | 3,032,000 |
19 Apr 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 3,784,000 |
18 Apr 2024 | 0.014 | 0.015 | 0.013 | 0.015 | 0.015 | 2,988,000 |
17 Apr 2024 | 0.013 | 0.015 | 0.013 | 0.014 | 0.014 | 6,212,000 |
16 Apr 2024 | 0.016 | 0.016 | 0.014 | 0.014 | 0.014 | 3,834,000 |
15 Apr 2024 | 0.017 | 0.017 | 0.014 | 0.016 | 0.016 | 128,000 |
12 Apr 2024 | 0.014 | 0.017 | 0.014 | 0.016 | 0.016 | 1,032,000 |
11 Apr 2024 | 0.013 | 0.015 | 0.013 | 0.015 | 0.015 | 3,430,000 |
10 Apr 2024 | 0.014 | 0.016 | 0.014 | 0.015 | 0.015 | 7,446,000 |
09 Apr 2024 | 0.014 | 0.016 | 0.014 | 0.015 | 0.015 | 10,432,000 |
08 Apr 2024 | 0.014 | 0.015 | 0.013 | 0.014 | 0.014 | 5,138,000 |
05 Apr 2024 | 0.012 | 0.014 | 0.012 | 0.014 | 0.014 | 3,112,000 |
03 Apr 2024 | 0.012 | 0.014 | 0.012 | 0.013 | 0.013 | 7,028,000 |
02 Apr 2024 | 0.012 | 0.013 | 0.011 | 0.013 | 0.013 | 7,154,000 |
28 Mar 2024 | 0.012 | 0.012 | 0.010 | 0.012 | 0.012 | 10,260,000 |
27 Mar 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 2,000,000 |
26 Mar 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 3,422,000 |
25 Mar 2024 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 28,698,384 |
22 Mar 2024 | 0.010 | 0.011 | 0.010 | 0.011 | 0.011 | 136,000 |
21 Mar 2024 | 0.010 | 0.011 | 0.010 | 0.011 | 0.011 | 1,614,000 |
20 Mar 2024 | 0.011 | 0.011 | 0.010 | 0.010 | 0.010 | 4,102,000 |
19 Mar 2024 | 0.010 | 0.011 | 0.010 | 0.010 | 0.010 | 4,032,000 |
18 Mar 2024 | 0.011 | 0.012 | 0.010 | 0.010 | 0.010 | 20,330,000 |
15 Mar 2024 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 5,978,000 |
14 Mar 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 862,000 |
13 Mar 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 2,792,000 |
12 Mar 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 2,644,000 |
11 Mar 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 3,196,000 |
08 Mar 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 226,000 |
07 Mar 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 6,648,000 |
06 Mar 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 1,678,000 |
05 Mar 2024 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 1,814,000 |
04 Mar 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 1,770,000 |
01 Mar 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 9,472,009 |
29 Feb 2024 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 1,468,000 |
28 Feb 2024 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 11,148,000 |
27 Feb 2024 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 3,610,000 |
26 Feb 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 996,000 |
23 Feb 2024 | 0.013 | 0.013 | 0.011 | 0.012 | 0.012 | 1,864,000 |
22 Feb 2024 | 0.013 | 0.013 | 0.011 | 0.013 | 0.013 | 7,174,000 |
21 Feb 2024 | 0.012 | 0.013 | 0.011 | 0.013 | 0.013 | 9,596,000 |
20 Feb 2024 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 2,492,000 |
19 Feb 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 5,538,000 |
16 Feb 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 3,752,000 |
15 Feb 2024 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 7,254,000 |
14 Feb 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 2,886,000 |
09 Feb 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 3,352,000 |
08 Feb 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 5,432,000 |
07 Feb 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 5,806,000 |
06 Feb 2024 | 0.012 | 0.012 | 0.011 | 0.012 | 0.012 | 4,594,000 |
05 Feb 2024 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 1,692,000 |
02 Feb 2024 | 0.013 | 0.013 | 0.010 | 0.011 | 0.011 | 22,374,000 |
01 Feb 2024 | 0.014 | 0.013 | 0.012 | 0.013 | 0.013 | 26,062,000 |
31 Jan 2024 | 0.013 | 0.014 | 0.012 | 0.014 | 0.014 | 6,670,000 |
30 Jan 2024 | 0.014 | 0.014 | 0.012 | 0.014 | 0.014 | 1,668,000 |
29 Jan 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 7,864,000 |
26 Jan 2024 | 0.012 | 0.013 | 0.012 | 0.013 | 0.013 | 10,282,000 |
25 Jan 2024 | 0.013 | 0.013 | 0.012 | 0.013 | 0.013 | 558,000 |
24 Jan 2024 | 0.013 | 0.013 | 0.012 | 0.013 | 0.013 | 2,202,000 |
23 Jan 2024 | 0.012 | 0.013 | 0.012 | 0.013 | 0.013 | 5,340,000 |
22 Jan 2024 | 0.013 | 0.013 | 0.011 | 0.012 | 0.012 | 2,494,000 |
19 Jan 2024 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 3,298,000 |
18 Jan 2024 | 0.013 | 0.013 | 0.011 | 0.013 | 0.013 | 12,366,000 |
17 Jan 2024 | 0.014 | 0.014 | 0.012 | 0.013 | 0.013 | 10,592,000 |
16 Jan 2024 | 0.014 | 0.014 | 0.012 | 0.014 | 0.014 | 10,054,000 |
15 Jan 2024 | 0.014 | 0.014 | 0.013 | 0.014 | 0.014 | 572,000 |
12 Jan 2024 | 0.014 | 0.014 | 0.013 | 0.014 | 0.014 | 320,000 |
11 Jan 2024 | 0.013 | 0.014 | 0.013 | 0.013 | 0.013 | 2,804,000 |
10 Jan 2024 | 0.014 | 0.014 | 0.013 | 0.014 | 0.014 | 2,312,000 |
09 Jan 2024 | 0.014 | 0.014 | 0.013 | 0.014 | 0.014 | 2,774,000 |
08 Jan 2024 | 0.015 | 0.015 | 0.013 | 0.014 | 0.014 | 15,340,000 |
05 Jan 2024 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 4,084,000 |
04 Jan 2024 | 0.015 | 0.015 | 0.014 | 0.015 | 0.015 | 6,958,000 |
03 Jan 2024 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 3,118,000 |
02 Jan 2024 | 0.014 | 0.015 | 0.013 | 0.015 | 0.015 | 3,602,000 |
29 Dec 2023 | 0.015 | 0.015 | 0.014 | 0.015 | 0.015 | 1,164,000 |
28 Dec 2023 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 4,230,000 |
27 Dec 2023 | 0.015 | 0.015 | 0.014 | 0.015 | 0.015 | 608,000 |
22 Dec 2023 | 0.015 | 0.015 | 0.014 | 0.015 | 0.015 | 174,117 |
21 Dec 2023 | 0.015 | 0.015 | 0.013 | 0.015 | 0.015 | 12,008,000 |
20 Dec 2023 | 0.016 | 0.016 | 0.014 | 0.015 | 0.015 | 18,264,000 |
19 Dec 2023 | 0.017 | 0.017 | 0.014 | 0.016 | 0.016 | 27,736,000 |
18 Dec 2023 | 0.017 | 0.017 | 0.016 | 0.017 | 0.017 | 596,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |