Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.340 | 0.345 | 0.330 | 0.340 | 0.340 | 464,000 |
21 May 2024 | 0.335 | 0.345 | 0.315 | 0.340 | 0.340 | 1,172,000 |
20 May 2024 | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 292,000 |
17 May 2024 | 0.345 | 0.355 | 0.340 | 0.350 | 0.350 | 424,000 |
16 May 2024 | 0.340 | 0.340 | 0.335 | 0.340 | 0.340 | 420,000 |
14 May 2024 | 0.335 | 0.345 | 0.330 | 0.340 | 0.340 | 604,000 |
13 May 2024 | 0.335 | 0.360 | 0.320 | 0.345 | 0.345 | 700,000 |
10 May 2024 | 0.335 | 0.335 | 0.325 | 0.335 | 0.335 | 440,000 |
09 May 2024 | 0.335 | 0.340 | 0.335 | 0.340 | 0.340 | 340,000 |
08 May 2024 | 0.330 | 0.345 | 0.330 | 0.335 | 0.335 | 172,000 |
07 May 2024 | 0.345 | 0.345 | 0.325 | 0.340 | 0.340 | 244,000 |
06 May 2024 | 0.340 | 0.340 | 0.330 | 0.330 | 0.330 | 748,000 |
03 May 2024 | 0.340 | 0.340 | 0.325 | 0.330 | 0.330 | 1,292,000 |
02 May 2024 | 0.320 | 0.340 | 0.325 | 0.330 | 0.330 | 356,000 |
30 Apr 2024 | 0.340 | 0.340 | 0.325 | 0.330 | 0.330 | 76,000 |
29 Apr 2024 | 0.325 | 0.340 | 0.310 | 0.330 | 0.330 | 1,072,000 |
26 Apr 2024 | 0.295 | 0.355 | 0.295 | 0.325 | 0.325 | 1,584,000 |
25 Apr 2024 | 0.280 | 0.295 | 0.275 | 0.295 | 0.295 | 820,000 |
24 Apr 2024 | 0.300 | 0.305 | 0.295 | 0.300 | 0.300 | 496,000 |
23 Apr 2024 | 0.315 | 0.325 | 0.290 | 0.300 | 0.300 | 1,620,000 |
22 Apr 2024 | 0.320 | 0.325 | 0.310 | 0.315 | 0.315 | 324,000 |
19 Apr 2024 | 0.330 | 0.340 | 0.305 | 0.320 | 0.320 | 1,092,000 |
18 Apr 2024 | 0.340 | 0.345 | 0.340 | 0.340 | 0.340 | 208,000 |
17 Apr 2024 | 0.345 | 0.355 | 0.340 | 0.350 | 0.350 | 636,000 |
16 Apr 2024 | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | 64,000 |
15 Apr 2024 | 0.360 | 0.360 | 0.345 | 0.355 | 0.355 | 340,000 |
12 Apr 2024 | 0.360 | 0.365 | 0.345 | 0.360 | 0.360 | 500,000 |
11 Apr 2024 | 0.355 | 0.360 | 0.340 | 0.360 | 0.360 | 528,000 |
10 Apr 2024 | 0.340 | 0.350 | 0.340 | 0.350 | 0.350 | 448,000 |
09 Apr 2024 | 0.345 | 0.355 | 0.345 | 0.350 | 0.350 | 268,000 |
08 Apr 2024 | 0.350 | 0.350 | 0.340 | 0.350 | 0.350 | 584,000 |
05 Apr 2024 | 0.360 | 0.360 | 0.350 | 0.350 | 0.350 | 300,000 |
03 Apr 2024 | 0.360 | 0.365 | 0.350 | 0.360 | 0.360 | 124,000 |
02 Apr 2024 | 0.360 | 0.365 | 0.350 | 0.365 | 0.365 | 864,000 |
28 Mar 2024 | 0.370 | 0.380 | 0.350 | 0.365 | 0.365 | 1,940,000 |
27 Mar 2024 | 0.380 | 0.390 | 0.370 | 0.370 | 0.370 | 572,000 |
26 Mar 2024 | 0.365 | 0.380 | 0.365 | 0.380 | 0.380 | 376,000 |
25 Mar 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
22 Mar 2024 | 0.370 | 0.380 | 0.360 | 0.375 | 0.375 | 1,104,000 |
21 Mar 2024 | 0.380 | 0.400 | 0.380 | 0.385 | 0.385 | 680,000 |
20 Mar 2024 | 0.385 | 0.395 | 0.380 | 0.380 | 0.380 | 284,000 |
19 Mar 2024 | 0.385 | 0.395 | 0.380 | 0.385 | 0.385 | 580,000 |
18 Mar 2024 | 0.410 | 0.410 | 0.390 | 0.400 | 0.400 | 924,000 |
15 Mar 2024 | 0.400 | 0.420 | 0.400 | 0.405 | 0.405 | 644,000 |
14 Mar 2024 | 0.415 | 0.425 | 0.400 | 0.410 | 0.410 | 1,900,000 |
13 Mar 2024 | 0.440 | 0.440 | 0.415 | 0.415 | 0.415 | 1,124,000 |
12 Mar 2024 | 0.410 | 0.450 | 0.400 | 0.440 | 0.440 | 4,600,000 |
11 Mar 2024 | 0.415 | 0.420 | 0.400 | 0.410 | 0.410 | 1,508,000 |
08 Mar 2024 | 0.430 | 0.430 | 0.410 | 0.415 | 0.415 | 2,144,000 |
07 Mar 2024 | 0.430 | 0.445 | 0.420 | 0.420 | 0.420 | 1,892,000 |
06 Mar 2024 | 0.445 | 0.450 | 0.435 | 0.445 | 0.445 | 824,000 |
05 Mar 2024 | 0.440 | 0.450 | 0.435 | 0.450 | 0.450 | 1,448,000 |
04 Mar 2024 | 0.450 | 0.460 | 0.425 | 0.440 | 0.440 | 4,144,000 |
01 Mar 2024 | 0.490 | 0.490 | 0.450 | 0.455 | 0.455 | 3,252,000 |
29 Feb 2024 | 0.475 | 0.510 | 0.475 | 0.490 | 0.490 | 4,172,000 |
28 Feb 2024 | 0.540 | 0.590 | 0.475 | 0.475 | 0.475 | 24,432,000 |
27 Feb 2024 | 0.450 | 0.510 | 0.425 | 0.500 | 0.500 | 7,336,000 |
26 Feb 2024 | 0.475 | 0.530 | 0.445 | 0.460 | 0.460 | 5,508,000 |
23 Feb 2024 | 0.420 | 0.495 | 0.415 | 0.480 | 0.480 | 12,927,000 |
22 Feb 2024 | 0.415 | 0.485 | 0.410 | 0.425 | 0.425 | 9,172,000 |
21 Feb 2024 | 0.420 | 0.425 | 0.410 | 0.425 | 0.425 | 904,000 |
20 Feb 2024 | 0.410 | 0.425 | 0.410 | 0.420 | 0.420 | 244,000 |
19 Feb 2024 | 0.405 | 0.440 | 0.405 | 0.415 | 0.415 | 740,000 |
16 Feb 2024 | 0.400 | 0.410 | 0.390 | 0.410 | 0.410 | 1,332,000 |
15 Feb 2024 | 0.415 | 0.420 | 0.400 | 0.400 | 0.400 | 896,000 |
14 Feb 2024 | 0.405 | 0.430 | 0.380 | 0.415 | 0.415 | 2,464,000 |
09 Feb 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
08 Feb 2024 | 0.425 | 0.430 | 0.415 | 0.420 | 0.420 | 712,000 |
07 Feb 2024 | 0.405 | 0.440 | 0.405 | 0.425 | 0.425 | 3,816,000 |
06 Feb 2024 | 0.405 | 0.420 | 0.400 | 0.415 | 0.415 | 928,000 |
05 Feb 2024 | 0.400 | 0.425 | 0.390 | 0.420 | 0.420 | 940,000 |
02 Feb 2024 | 0.460 | 0.465 | 0.415 | 0.420 | 0.420 | 5,636,000 |
01 Feb 2024 | 0.400 | 0.510 | 0.400 | 0.460 | 0.460 | 13,640,000 |
31 Jan 2024 | 0.350 | 0.400 | 0.350 | 0.400 | 0.400 | 20,240,000 |
30 Jan 2024 | 0.335 | 0.390 | 0.335 | 0.360 | 0.360 | 3,432,000 |
29 Jan 2024 | 0.340 | 0.345 | 0.335 | 0.335 | 0.335 | 456,000 |
26 Jan 2024 | 0.330 | 0.370 | 0.330 | 0.340 | 0.340 | 4,632,000 |
25 Jan 2024 | 0.380 | 0.380 | 0.330 | 0.330 | 0.330 | 5,960,000 |
24 Jan 2024 | 0.385 | 0.400 | 0.365 | 0.365 | 0.365 | 6,856,000 |
23 Jan 2024 | 0.395 | 0.425 | 0.380 | 0.390 | 0.390 | 3,488,000 |
22 Jan 2024 | 0.430 | 0.430 | 0.395 | 0.395 | 0.395 | 1,248,000 |
19 Jan 2024 | 0.425 | 0.480 | 0.390 | 0.430 | 0.430 | 10,132,000 |
18 Jan 2024 | 0.450 | 0.450 | 0.415 | 0.415 | 0.415 | 4,176,000 |
17 Jan 2024 | 0.460 | 0.475 | 0.450 | 0.450 | 0.450 | 2,540,000 |
16 Jan 2024 | 0.475 | 0.490 | 0.450 | 0.470 | 0.470 | 3,348,000 |
15 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
12 Jan 2024 | 0.480 | 0.510 | 0.465 | 0.475 | 0.475 | 4,828,000 |
11 Jan 2024 | 0.540 | 0.570 | 0.470 | 0.480 | 0.480 | 12,772,000 |
10 Jan 2024 | 0.400 | 0.610 | 0.400 | 0.530 | 0.530 | 36,704,000 |
09 Jan 2024 | 0.390 | 0.420 | 0.380 | 0.400 | 0.400 | 2,340,000 |
08 Jan 2024 | 0.375 | 0.405 | 0.375 | 0.390 | 0.390 | 3,182,000 |
05 Jan 2024 | 0.380 | 0.400 | 0.370 | 0.375 | 0.375 | 4,120,000 |
04 Jan 2024 | 0.425 | 0.445 | 0.390 | 0.400 | 0.400 | 3,842,000 |
03 Jan 2024 | 0.390 | 0.455 | 0.340 | 0.435 | 0.435 | 17,068,000 |
02 Jan 2024 | 0.465 | 0.465 | 0.385 | 0.390 | 0.390 | 12,936,000 |
29 Dec 2023 | 0.490 | 0.540 | 0.455 | 0.470 | 0.470 | 11,360,396 |
28 Dec 2023 | 0.435 | 0.510 | 0.350 | 0.510 | 0.510 | 24,315,999 |
27 Dec 2023 | 0.880 | 0.880 | 0.430 | 0.470 | 0.470 | 46,583,999 |
22 Dec 2023 | 1.750 | 1.840 | 0.920 | 0.940 | 0.940 | 30,568,000 |
21 Dec 2023 | 2.190 | 2.190 | 1.000 | 1.700 | 1.700 | 22,308,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |