Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.250 | 0.260 | 0.245 | 0.260 | 0.260 | 87,000 |
25 Apr 2024 | 0.275 | 0.275 | 0.250 | 0.250 | 0.250 | 946,000 |
24 Apr 2024 | 0.290 | 0.290 | 0.275 | 0.275 | 0.275 | 411,000 |
23 Apr 2024 | 0.345 | 0.345 | 0.270 | 0.270 | 0.270 | 373,000 |
22 Apr 2024 | 0.360 | 0.360 | 0.300 | 0.300 | 0.300 | 167,000 |
19 Apr 2024 | 0.305 | 0.430 | 0.305 | 0.320 | 0.320 | 71,000 |
18 Apr 2024 | 0.350 | 0.360 | 0.330 | 0.340 | 0.340 | 22,000 |
17 Apr 2024 | 0.395 | 0.395 | 0.360 | 0.360 | 0.360 | 199,000 |
16 Apr 2024 | 0.430 | 0.430 | 0.395 | 0.395 | 0.395 | 271,000 |
15 Apr 2024 | 0.425 | 0.425 | 0.410 | 0.410 | 0.410 | 32,000 |
12 Apr 2024 | 0.410 | 0.415 | 0.395 | 0.400 | 0.400 | 63,000 |
11 Apr 2024 | 0.435 | 0.435 | 0.405 | 0.410 | 0.410 | 54,000 |
10 Apr 2024 | 0.440 | 0.440 | 0.405 | 0.405 | 0.405 | 37,000 |
09 Apr 2024 | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | 80,000 |
08 Apr 2024 | 0.400 | 0.430 | 0.395 | 0.430 | 0.430 | 45,850 |
05 Apr 2024 | 0.410 | 0.420 | 0.395 | 0.405 | 0.405 | 1,009,000 |
03 Apr 2024 | 0.405 | 0.445 | 0.405 | 0.440 | 0.440 | 46,000 |
02 Apr 2024 | 0.445 | 0.465 | 0.445 | 0.445 | 0.445 | 196,000 |
28 Mar 2024 | 0.410 | 0.425 | 0.405 | 0.425 | 0.425 | 43,000 |
27 Mar 2024 | 0.400 | 0.420 | 0.390 | 0.390 | 0.390 | 1,405,000 |
26 Mar 2024 | 0.400 | 0.415 | 0.400 | 0.415 | 0.415 | 75,000 |
25 Mar 2024 | 0.420 | 0.425 | 0.405 | 0.425 | 0.425 | 70,000 |
22 Mar 2024 | 0.455 | 0.455 | 0.420 | 0.425 | 0.425 | 308,000 |
21 Mar 2024 | 0.420 | 0.450 | 0.410 | 0.450 | 0.450 | 360,000 |
20 Mar 2024 | 0.440 | 0.465 | 0.425 | 0.430 | 0.430 | 547,000 |
19 Mar 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
18 Mar 2024 | 0.435 | 0.440 | 0.435 | 0.440 | 0.440 | 120,000 |
15 Mar 2024 | 0.460 | 0.460 | 0.430 | 0.435 | 0.435 | 521,000 |
14 Mar 2024 | 0.475 | 0.475 | 0.455 | 0.470 | 0.470 | 156,000 |
13 Mar 2024 | 0.460 | 0.480 | 0.440 | 0.480 | 0.480 | 303,000 |
12 Mar 2024 | 0.460 | 0.470 | 0.425 | 0.470 | 0.470 | 174,000 |
11 Mar 2024 | 0.470 | 0.470 | 0.445 | 0.445 | 0.445 | 233,000 |
08 Mar 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
07 Mar 2024 | 0.445 | 0.470 | 0.440 | 0.470 | 0.470 | 64,181 |
06 Mar 2024 | 0.465 | 0.470 | 0.430 | 0.460 | 0.460 | 94,000 |
05 Mar 2024 | 0.450 | 0.465 | 0.440 | 0.465 | 0.465 | 47,000 |
04 Mar 2024 | 0.480 | 0.490 | 0.450 | 0.450 | 0.450 | 144,000 |
01 Mar 2024 | 0.460 | 0.470 | 0.440 | 0.470 | 0.470 | 177,321 |
29 Feb 2024 | 0.450 | 0.450 | 0.440 | 0.450 | 0.450 | 81,000 |
28 Feb 2024 | 0.430 | 0.465 | 0.430 | 0.450 | 0.450 | 162,000 |
27 Feb 2024 | 0.430 | 0.460 | 0.425 | 0.430 | 0.430 | 139,000 |
26 Feb 2024 | 0.425 | 0.440 | 0.405 | 0.430 | 0.430 | 1,217,000 |
23 Feb 2024 | 0.450 | 0.450 | 0.410 | 0.425 | 0.425 | 260,000 |
22 Feb 2024 | 0.435 | 0.440 | 0.405 | 0.440 | 0.440 | 321,000 |
21 Feb 2024 | 0.440 | 0.450 | 0.415 | 0.440 | 0.440 | 233,000 |
20 Feb 2024 | 0.440 | 0.450 | 0.435 | 0.450 | 0.450 | 54,000 |
19 Feb 2024 | 0.440 | 0.445 | 0.415 | 0.445 | 0.445 | 108,000 |
16 Feb 2024 | 0.445 | 0.450 | 0.425 | 0.445 | 0.445 | 119,000 |
15 Feb 2024 | 0.440 | 0.450 | 0.440 | 0.450 | 0.450 | 3,000 |
14 Feb 2024 | 0.450 | 0.450 | 0.435 | 0.440 | 0.440 | 80,000 |
09 Feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
08 Feb 2024 | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | 199,000 |
07 Feb 2024 | 0.450 | 0.450 | 0.435 | 0.445 | 0.445 | 43,000 |
06 Feb 2024 | 0.450 | 0.450 | 0.430 | 0.450 | 0.450 | 109,000 |
05 Feb 2024 | 0.455 | 0.455 | 0.415 | 0.450 | 0.450 | 77,000 |
02 Feb 2024 | 0.450 | 0.450 | 0.440 | 0.450 | 0.450 | 20,000 |
01 Feb 2024 | 0.450 | 0.460 | 0.440 | 0.460 | 0.460 | 16,000 |
31 Jan 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | - |
30 Jan 2024 | 0.460 | 0.460 | 0.435 | 0.460 | 0.460 | 62,000 |
29 Jan 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | - |
26 Jan 2024 | 0.460 | 0.470 | 0.455 | 0.460 | 0.460 | 90,000 |
25 Jan 2024 | 0.465 | 0.475 | 0.450 | 0.460 | 0.460 | 666,000 |
24 Jan 2024 | 0.460 | 0.470 | 0.450 | 0.465 | 0.465 | 883,000 |
23 Jan 2024 | 0.465 | 0.480 | 0.450 | 0.460 | 0.460 | 1,330,000 |
22 Jan 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
19 Jan 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
18 Jan 2024 | 0.470 | 0.470 | 0.450 | 0.470 | 0.470 | 76,000 |
17 Jan 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
16 Jan 2024 | 0.460 | 0.470 | 0.460 | 0.470 | 0.470 | 66,000 |
15 Jan 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
12 Jan 2024 | 0.500 | 0.500 | 0.470 | 0.490 | 0.490 | 191,000 |
11 Jan 2024 | 0.490 | 0.490 | 0.480 | 0.490 | 0.490 | 185,000 |
10 Jan 2024 | 0.500 | 0.500 | 0.470 | 0.470 | 0.470 | 39,000 |
09 Jan 2024 | 0.500 | 0.510 | 0.475 | 0.495 | 0.495 | 193,000 |
08 Jan 2024 | 0.500 | 0.510 | 0.490 | 0.500 | 0.500 | 232,000 |
05 Jan 2024 | 0.510 | 0.520 | 0.500 | 0.510 | 0.510 | 150,000 |
04 Jan 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 315,000 |
03 Jan 2024 | 0.500 | 0.500 | 0.490 | 0.500 | 0.500 | 106,000 |
02 Jan 2024 | 0.510 | 0.520 | 0.495 | 0.510 | 0.510 | 188,000 |
29 Dec 2023 | 0.540 | 0.550 | 0.500 | 0.520 | 0.520 | 995,000 |
28 Dec 2023 | 0.530 | 0.550 | 0.510 | 0.540 | 0.540 | 385,000 |
27 Dec 2023 | 0.540 | 0.540 | 0.520 | 0.540 | 0.540 | 38,000 |
22 Dec 2023 | 0.550 | 0.550 | 0.530 | 0.530 | 0.530 | 36,000 |
21 Dec 2023 | 0.540 | 0.550 | 0.510 | 0.550 | 0.550 | 109,000 |
20 Dec 2023 | 0.550 | 0.550 | 0.530 | 0.550 | 0.550 | 235,000 |
19 Dec 2023 | 0.560 | 0.560 | 0.540 | 0.550 | 0.550 | 182,000 |
18 Dec 2023 | 0.560 | 0.560 | 0.530 | 0.560 | 0.560 | 407,000 |
15 Dec 2023 | 0.560 | 0.580 | 0.540 | 0.560 | 0.560 | 443,000 |
14 Dec 2023 | 0.500 | 0.600 | 0.500 | 0.570 | 0.570 | 765,000 |
13 Dec 2023 | 0.540 | 0.540 | 0.500 | 0.510 | 0.510 | 561,000 |
12 Dec 2023 | 0.550 | 0.550 | 0.530 | 0.550 | 0.550 | 723,000 |
11 Dec 2023 | 0.550 | 0.550 | 0.520 | 0.550 | 0.550 | 263,000 |
08 Dec 2023 | 0.550 | 0.550 | 0.510 | 0.550 | 0.550 | 1,000,000 |
07 Dec 2023 | 0.550 | 0.550 | 0.510 | 0.550 | 0.550 | 350,000 |
06 Dec 2023 | 0.530 | 0.590 | 0.530 | 0.560 | 0.560 | 666,000 |
05 Dec 2023 | 0.600 | 0.660 | 0.530 | 0.540 | 0.540 | 1,751,000 |
04 Dec 2023 | 0.780 | 0.780 | 0.600 | 0.630 | 0.630 | 929,000 |
01 Dec 2023 | 0.800 | 0.800 | 0.710 | 0.750 | 0.750 | 965,000 |
30 Nov 2023 | 0.750 | 0.810 | 0.730 | 0.730 | 0.730 | 4,285,911 |
29 Nov 2023 | 0.870 | 0.880 | 0.740 | 0.740 | 0.740 | 572,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |