Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 0.275 | 0.275 | 0.260 | 0.265 | 0.265 | 35,000 |
13 May 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
10 May 2024 | 0.275 | 0.280 | 0.255 | 0.270 | 0.270 | 580,000 |
09 May 2024 | 0.255 | 0.275 | 0.255 | 0.270 | 0.270 | 200,000 |
08 May 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 145,000 |
07 May 2024 | 0.245 | 0.245 | 0.245 | 0.250 | 0.250 | 20,000 |
06 May 2024 | 0.260 | 0.260 | 0.248 | 0.250 | 0.250 | 190,000 |
03 May 2024 | 0.245 | 0.255 | 0.245 | 0.246 | 0.246 | 135,000 |
02 May 2024 | 0.239 | 0.239 | 0.233 | 0.238 | 0.238 | 135,000 |
30 Apr 2024 | 0.233 | 0.238 | 0.233 | 0.238 | 0.238 | 30,000 |
29 Apr 2024 | 0.232 | 0.234 | 0.232 | 0.234 | 0.234 | 155,000 |
26 Apr 2024 | 0.228 | 0.230 | 0.225 | 0.230 | 0.230 | 400,000 |
25 Apr 2024 | 0.249 | 0.255 | 0.230 | 0.230 | 0.230 | 710,000 |
24 Apr 2024 | 0.243 | 0.249 | 0.242 | 0.249 | 0.249 | 45,000 |
23 Apr 2024 | 0.250 | 0.249 | 0.243 | 0.243 | 0.243 | 215,000 |
22 Apr 2024 | 0.260 | 0.260 | 0.244 | 0.244 | 0.244 | 15,630,000 |
19 Apr 2024 | 0.260 | 0.265 | 0.240 | 0.260 | 0.260 | 295,000 |
18 Apr 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 35,000 |
17 Apr 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 50,000 |
16 Apr 2024 | 0.275 | 0.275 | 0.260 | 0.260 | 0.260 | 75,000 |
15 Apr 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 5,000 |
12 Apr 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 30,000 |
11 Apr 2024 | 0.260 | 0.275 | 0.260 | 0.275 | 0.275 | 65,000 |
10 Apr 2024 | 0.275 | 0.275 | 0.265 | 0.270 | 0.270 | 105,000 |
09 Apr 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
08 Apr 2024 | 0.260 | 0.260 | 0.260 | 0.265 | 0.265 | 20,000 |
05 Apr 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 80,000 |
03 Apr 2024 | 0.280 | 0.280 | 0.280 | 0.275 | 0.275 | 85,000 |
02 Apr 2024 | 0.285 | 0.285 | 0.280 | 0.285 | 0.285 | 325,000 |
28 Mar 2024 | 0.275 | 0.280 | 0.270 | 0.280 | 0.280 | 55,000 |
27 Mar 2024 | 0.265 | 0.270 | 0.265 | 0.270 | 0.270 | 55,000 |
26 Mar 2024 | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | 125,000 |
25 Mar 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 10,000 |
22 Mar 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
21 Mar 2024 | 0.270 | 0.275 | 0.270 | 0.275 | 0.275 | 65,000 |
20 Mar 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 5,000 |
19 Mar 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
18 Mar 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
15 Mar 2024 | 0.270 | 0.270 | 0.265 | 0.270 | 0.270 | 160,000 |
14 Mar 2024 | 0.270 | 0.285 | 0.270 | 0.270 | 0.270 | 105,000 |
13 Mar 2024 | 0.265 | 0.275 | 0.265 | 0.270 | 0.270 | 145,000 |
12 Mar 2024 | 0.280 | 0.285 | 0.270 | 0.285 | 0.285 | 55,000 |
11 Mar 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
08 Mar 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 75,000 |
07 Mar 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 40,000 |
06 Mar 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
05 Mar 2024 | 0.280 | 0.280 | 0.255 | 0.280 | 0.280 | 40,000 |
04 Mar 2024 | 0.270 | 0.275 | 0.270 | 0.280 | 0.280 | 30,000 |
01 Mar 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | 25,000 |
29 Feb 2024 | 0.285 | 0.290 | 0.270 | 0.285 | 0.285 | 225,000 |
28 Feb 2024 | 0.295 | 0.295 | 0.280 | 0.285 | 0.285 | 70,000 |
27 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
26 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
23 Feb 2024 | 0.300 | 0.300 | 0.280 | 0.285 | 0.285 | 165,000 |
22 Feb 2024 | 0.300 | 0.300 | 0.295 | 0.295 | 0.295 | 15,000 |
21 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 75,000 |
20 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
19 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 40,000 |
16 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 95,000 |
15 Feb 2024 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 10,000 |
14 Feb 2024 | 0.300 | 0.300 | 0.295 | 0.295 | 0.295 | 60,000 |
09 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
08 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
07 Feb 2024 | 0.285 | 0.300 | 0.285 | 0.295 | 0.295 | 45,000 |
06 Feb 2024 | 0.305 | 0.305 | 0.300 | 0.300 | 0.300 | 55,000 |
05 Feb 2024 | 0.290 | 0.300 | 0.290 | 0.300 | 0.300 | 30,000 |
02 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.310 | 0.310 | 5,000 |
01 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 70,000 |
31 Jan 2024 | 0.310 | 0.310 | 0.300 | 0.300 | 0.300 | 105,000 |
30 Jan 2024 | 0.310 | 0.310 | 0.305 | 0.310 | 0.310 | 155,000 |
29 Jan 2024 | 0.300 | 0.315 | 0.300 | 0.315 | 0.315 | 10,000 |
26 Jan 2024 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 110,000 |
25 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 5,000 |
24 Jan 2024 | 0.310 | 0.310 | 0.305 | 0.310 | 0.310 | 30,000 |
23 Jan 2024 | 0.320 | 0.320 | 0.305 | 0.310 | 0.310 | 40,000 |
22 Jan 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 65,000 |
19 Jan 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
18 Jan 2024 | 0.315 | 0.320 | 0.305 | 0.315 | 0.315 | 20,000 |
17 Jan 2024 | 0.320 | 0.320 | 0.305 | 0.315 | 0.315 | 105,000 |
16 Jan 2024 | 0.330 | 0.340 | 0.315 | 0.320 | 0.320 | 120,000 |
15 Jan 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
12 Jan 2024 | 0.300 | 0.330 | 0.300 | 0.305 | 0.305 | 165,000 |
11 Jan 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 15,000 |
10 Jan 2024 | 0.290 | 0.290 | 0.275 | 0.290 | 0.290 | 130,000 |
09 Jan 2024 | 0.315 | 0.315 | 0.285 | 0.290 | 0.290 | 405,000 |
08 Jan 2024 | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | 110,000 |
05 Jan 2024 | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | 100,000 |
04 Jan 2024 | 0.300 | 0.305 | 0.300 | 0.305 | 0.305 | 10,000 |
03 Jan 2024 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 115,000 |
02 Jan 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
29 Dec 2023 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 130,000 |
28 Dec 2023 | 0.310 | 0.320 | 0.300 | 0.310 | 0.310 | 1,775,000 |
27 Dec 2023 | 0.335 | 0.335 | 0.300 | 0.315 | 0.315 | 165,000 |
22 Dec 2023 | 0.345 | 0.345 | 0.325 | 0.330 | 0.330 | 295,000 |
21 Dec 2023 | 0.375 | 0.375 | 0.330 | 0.340 | 0.340 | 325,000 |
20 Dec 2023 | 0.370 | 0.380 | 0.365 | 0.375 | 0.375 | 70,000 |
19 Dec 2023 | 0.365 | 0.380 | 0.365 | 0.380 | 0.380 | 15,000 |
18 Dec 2023 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
15 Dec 2023 | 0.375 | 0.380 | 0.360 | 0.380 | 0.380 | 15,000 |
14 Dec 2023 | 0.375 | 0.380 | 0.365 | 0.375 | 0.375 | 70,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |