Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.415 | 0.415 | 0.400 | 0.415 | 0.415 | 120,000 |
30 Apr 2024 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 610,000 |
29 Apr 2024 | 0.410 | 0.425 | 0.405 | 0.415 | 0.415 | 1,100,000 |
26 Apr 2024 | 0.390 | 0.410 | 0.390 | 0.410 | 0.410 | 27,655,073 |
25 Apr 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | 75,000 |
24 Apr 2024 | 0.375 | 0.395 | 0.370 | 0.395 | 0.395 | 795,000 |
23 Apr 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
22 Apr 2024 | 0.375 | 0.375 | 0.350 | 0.370 | 0.370 | 694,000 |
19 Apr 2024 | 0.375 | 0.380 | 0.355 | 0.370 | 0.370 | 315,000 |
18 Apr 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 15,000 |
17 Apr 2024 | 0.365 | 0.370 | 0.360 | 0.370 | 0.370 | 1,140,000 |
16 Apr 2024 | 0.380 | 0.380 | 0.365 | 0.365 | 0.365 | 1,115,000 |
15 Apr 2024 | 0.380 | 0.385 | 0.380 | 0.380 | 0.380 | 820,000 |
12 Apr 2024 | 0.400 | 0.405 | 0.395 | 0.400 | 0.400 | 1,024,927 |
11 Apr 2024 | 0.395 | 0.395 | 0.390 | 0.390 | 0.390 | 105,000 |
10 Apr 2024 | 0.390 | 0.400 | 0.390 | 0.395 | 0.395 | 470,000 |
09 Apr 2024 | 0.390 | 0.395 | 0.390 | 0.395 | 0.395 | 160,000 |
08 Apr 2024 | 0.390 | 0.390 | 0.350 | 0.385 | 0.385 | 875,000 |
05 Apr 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
03 Apr 2024 | 0.380 | 0.380 | 0.380 | 0.385 | 0.385 | 30,000 |
02 Apr 2024 | 0.385 | 0.385 | 0.380 | 0.385 | 0.385 | 750,000 |
28 Mar 2024 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 105,000 |
27 Mar 2024 | 0.400 | 0.400 | 0.395 | 0.400 | 0.400 | 855,000 |
26 Mar 2024 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 10,000 |
25 Mar 2024 | 0.395 | 0.400 | 0.395 | 0.400 | 0.400 | 80,000 |
22 Mar 2024 | 0.400 | 0.400 | 0.380 | 0.395 | 0.395 | 545,000 |
21 Mar 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
20 Mar 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 20,000 |
19 Mar 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
18 Mar 2024 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 55,000 |
15 Mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | 165,000 |
14 Mar 2024 | 0.415 | 0.415 | 0.415 | 0.420 | 0.420 | 15,000 |
13 Mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 500,000 |
12 Mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
11 Mar 2024 | 0.430 | 0.430 | 0.420 | 0.420 | 0.420 | 230,000 |
08 Mar 2024 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 150,000 |
07 Mar 2024 | 0.420 | 0.420 | 0.410 | 0.420 | 0.420 | 295,000 |
06 Mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 10,000 |
05 Mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
04 Mar 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 490,000 |
01 Mar 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
29 Feb 2024 | 0.435 | 0.440 | 0.430 | 0.440 | 0.440 | 830,000 |
28 Feb 2024 | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | 55,000 |
27 Feb 2024 | 0.435 | 0.440 | 0.435 | 0.440 | 0.440 | 910,000 |
26 Feb 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
23 Feb 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 20,000 |
22 Feb 2024 | 0.440 | 0.440 | 0.435 | 0.435 | 0.435 | 285,000 |
21 Feb 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
20 Feb 2024 | 0.415 | 0.425 | 0.410 | 0.425 | 0.425 | 200,000 |
19 Feb 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
16 Feb 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
15 Feb 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 5,000 |
14 Feb 2024 | 0.415 | 0.415 | 0.355 | 0.395 | 0.395 | 310,000 |
09 Feb 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
08 Feb 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 5,000 |
07 Feb 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
06 Feb 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
05 Feb 2024 | 0.400 | 0.400 | 0.380 | 0.390 | 0.390 | 160,000 |
02 Feb 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
01 Feb 2024 | 0.395 | 0.400 | 0.390 | 0.400 | 0.400 | 105,000 |
31 Jan 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
30 Jan 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
29 Jan 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
26 Jan 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 30,000 |
25 Jan 2024 | 0.380 | 0.400 | 0.380 | 0.395 | 0.395 | 135,000 |
24 Jan 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 5,000 |
23 Jan 2024 | 0.390 | 0.395 | 0.380 | 0.395 | 0.395 | 230,000 |
22 Jan 2024 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 20,000 |
19 Jan 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
18 Jan 2024 | 0.390 | 0.390 | 0.390 | 0.395 | 0.395 | 105,000 |
17 Jan 2024 | 0.395 | 0.400 | 0.395 | 0.395 | 0.395 | 100,000 |
16 Jan 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
15 Jan 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
12 Jan 2024 | 0.400 | 0.415 | 0.400 | 0.405 | 0.405 | 115,000 |
11 Jan 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
10 Jan 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
09 Jan 2024 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 105,000 |
08 Jan 2024 | 0.420 | 0.420 | 0.400 | 0.400 | 0.400 | 210,000 |
05 Jan 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 5,000 |
04 Jan 2024 | 0.410 | 0.410 | 0.405 | 0.405 | 0.405 | 25,000 |
03 Jan 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 5,000 |
02 Jan 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
29 Dec 2023 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
28 Dec 2023 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
27 Dec 2023 | 0.400 | 0.405 | 0.395 | 0.405 | 0.405 | 30,000 |
22 Dec 2023 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 155,000 |
21 Dec 2023 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 60,000 |
20 Dec 2023 | 0.400 | 0.400 | 0.395 | 0.400 | 0.400 | 590,000 |
19 Dec 2023 | 0.405 | 0.410 | 0.400 | 0.405 | 0.405 | 175,000 |
18 Dec 2023 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
15 Dec 2023 | 0.405 | 0.430 | 0.405 | 0.420 | 0.420 | 735,000 |
14 Dec 2023 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
13 Dec 2023 | 0.420 | 0.420 | 0.410 | 0.410 | 0.410 | 115,000 |
12 Dec 2023 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
11 Dec 2023 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 70,000 |
08 Dec 2023 | 0.400 | 0.420 | 0.400 | 0.420 | 0.420 | 114,800 |
07 Dec 2023 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
06 Dec 2023 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
05 Dec 2023 | 0.445 | 0.445 | 0.400 | 0.405 | 0.405 | 1,045,000 |
04 Dec 2023 | 0.450 | 0.460 | 0.450 | 0.450 | 0.450 | 105,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |