Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.295 | 0.310 | 0.295 | 0.300 | 0.300 | 394,000 |
25 Apr 2024 | 0.300 | 0.315 | 0.300 | 0.300 | 0.300 | 422,000 |
24 Apr 2024 | 0.305 | 0.310 | 0.305 | 0.305 | 0.305 | 92,000 |
23 Apr 2024 | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 184,000 |
22 Apr 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
19 Apr 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
18 Apr 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 500,000 |
17 Apr 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
16 Apr 2024 | 0.295 | 0.320 | 0.295 | 0.315 | 0.315 | 296,000 |
15 Apr 2024 | 0.290 | 0.320 | 0.290 | 0.290 | 0.290 | 212,000 |
12 Apr 2024 | 0.300 | 0.300 | 0.280 | 0.280 | 0.280 | 510,000 |
11 Apr 2024 | 0.305 | 0.310 | 0.300 | 0.300 | 0.300 | 1,142,000 |
10 Apr 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
09 Apr 2024 | 0.320 | 0.335 | 0.320 | 0.325 | 0.325 | 210,000 |
08 Apr 2024 | 0.330 | 0.335 | 0.300 | 0.335 | 0.335 | 328,000 |
05 Apr 2024 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 78,000 |
03 Apr 2024 | 0.340 | 0.350 | 0.350 | 0.350 | 0.350 | 34,000 |
02 Apr 2024 | 0.350 | 0.355 | 0.340 | 0.355 | 0.355 | 132,000 |
28 Mar 2024 | 0.345 | 0.350 | 0.340 | 0.340 | 0.340 | 176,000 |
27 Mar 2024 | 0.350 | 0.355 | 0.350 | 0.355 | 0.355 | 44,000 |
26 Mar 2024 | 0.350 | 0.360 | 0.330 | 0.350 | 0.350 | 454,000 |
25 Mar 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 182,000 |
22 Mar 2024 | 0.355 | 0.355 | 0.350 | 0.350 | 0.350 | 164,000 |
21 Mar 2024 | 0.360 | 0.360 | 0.350 | 0.350 | 0.350 | 24,000 |
20 Mar 2024 | 0.350 | 0.360 | 0.340 | 0.350 | 0.350 | 278,000 |
19 Mar 2024 | 0.345 | 0.360 | 0.345 | 0.360 | 0.360 | 114,000 |
18 Mar 2024 | 0.350 | 0.355 | 0.350 | 0.355 | 0.355 | 36,000 |
15 Mar 2024 | 0.360 | 0.360 | 0.345 | 0.345 | 0.345 | 296,000 |
14 Mar 2024 | 0.350 | 0.360 | 0.350 | 0.350 | 0.350 | 424,000 |
13 Mar 2024 | 0.345 | 0.350 | 0.335 | 0.345 | 0.345 | 272,000 |
12 Mar 2024 | 0.340 | 0.345 | 0.330 | 0.340 | 0.340 | 238,000 |
11 Mar 2024 | 0.330 | 0.335 | 0.330 | 0.335 | 0.335 | 242,000 |
08 Mar 2024 | 0.325 | 0.340 | 0.325 | 0.330 | 0.330 | 178,000 |
07 Mar 2024 | 0.315 | 0.330 | 0.310 | 0.325 | 0.325 | 140,000 |
06 Mar 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
05 Mar 2024 | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | 418,000 |
04 Mar 2024 | 0.345 | 0.345 | 0.320 | 0.330 | 0.330 | 414,000 |
01 Mar 2024 | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | 12,000 |
29 Feb 2024 | 0.310 | 0.330 | 0.300 | 0.330 | 0.330 | 774,000 |
28 Feb 2024 | 0.325 | 0.330 | 0.315 | 0.330 | 0.330 | 700,000 |
27 Feb 2024 | 0.340 | 0.340 | 0.325 | 0.335 | 0.335 | 388,000 |
26 Feb 2024 | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 170,000 |
23 Feb 2024 | 0.350 | 0.350 | 0.340 | 0.345 | 0.345 | 164,000 |
22 Feb 2024 | 0.350 | 0.350 | 0.330 | 0.350 | 0.350 | 608,000 |
21 Feb 2024 | 0.350 | 0.370 | 0.345 | 0.360 | 0.360 | 1,616,000 |
20 Feb 2024 | 0.330 | 0.350 | 0.330 | 0.350 | 0.350 | 772,000 |
19 Feb 2024 | 0.335 | 0.335 | 0.330 | 0.330 | 0.330 | 304,000 |
16 Feb 2024 | 0.325 | 0.330 | 0.320 | 0.330 | 0.330 | 612,000 |
15 Feb 2024 | 0.320 | 0.335 | 0.310 | 0.325 | 0.325 | 808,000 |
14 Feb 2024 | 0.295 | 0.325 | 0.290 | 0.315 | 0.315 | 1,042,000 |
09 Feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
08 Feb 2024 | 0.295 | 0.310 | 0.290 | 0.310 | 0.310 | 1,128,000 |
07 Feb 2024 | 0.295 | 0.295 | 0.285 | 0.290 | 0.290 | 166,000 |
06 Feb 2024 | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | 58,000 |
05 Feb 2024 | 0.280 | 0.285 | 0.280 | 0.285 | 0.285 | 118,000 |
02 Feb 2024 | 0.300 | 0.310 | 0.270 | 0.280 | 0.280 | 810,000 |
01 Feb 2024 | 0.295 | 0.310 | 0.285 | 0.285 | 0.285 | 512,000 |
31 Jan 2024 | 0.300 | 0.290 | 0.275 | 0.290 | 0.290 | 322,000 |
30 Jan 2024 | 0.270 | 0.310 | 0.270 | 0.270 | 0.270 | 1,416,000 |
29 Jan 2024 | 0.240 | 0.285 | 0.240 | 0.270 | 0.270 | 1,958,000 |
26 Jan 2024 | 0.228 | 0.237 | 0.228 | 0.237 | 0.237 | 580,000 |
25 Jan 2024 | 0.215 | 0.229 | 0.215 | 0.225 | 0.225 | 524,000 |
24 Jan 2024 | 0.218 | 0.235 | 0.218 | 0.223 | 0.223 | 356,000 |
23 Jan 2024 | 0.218 | 0.220 | 0.218 | 0.218 | 0.218 | 14,000 |
22 Jan 2024 | 0.219 | 0.219 | 0.218 | 0.218 | 0.218 | 16,000 |
19 Jan 2024 | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | - |
18 Jan 2024 | 0.212 | 0.225 | 0.212 | 0.222 | 0.222 | 120,000 |
17 Jan 2024 | 0.225 | 0.216 | 0.212 | 0.212 | 0.212 | 472,000 |
16 Jan 2024 | 0.215 | 0.225 | 0.210 | 0.215 | 0.215 | 490,000 |
15 Jan 2024 | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | - |
12 Jan 2024 | 0.205 | 0.205 | 0.203 | 0.203 | 0.203 | 44,000 |
11 Jan 2024 | 0.190 | 0.206 | 0.190 | 0.206 | 0.206 | 424,000 |
10 Jan 2024 | 0.217 | 0.217 | 0.190 | 0.207 | 0.207 | 174,000 |
09 Jan 2024 | 0.196 | 0.196 | 0.189 | 0.193 | 0.193 | 290,000 |
08 Jan 2024 | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | - |
05 Jan 2024 | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | - |
04 Jan 2024 | 0.193 | 0.195 | 0.192 | 0.195 | 0.195 | 366,000 |
03 Jan 2024 | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | - |
02 Jan 2024 | 0.200 | 0.200 | 0.181 | 0.194 | 0.194 | 66,000 |
29 Dec 2023 | 0.195 | 0.207 | 0.195 | 0.206 | 0.206 | 22,000 |
28 Dec 2023 | 0.200 | 0.200 | 0.198 | 0.197 | 0.197 | 100,000 |
27 Dec 2023 | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | - |
22 Dec 2023 | 0.210 | 0.210 | 0.205 | 0.201 | 0.201 | 22,000 |
21 Dec 2023 | 0.198 | 0.198 | 0.197 | 0.198 | 0.198 | 160,000 |
20 Dec 2023 | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | - |
19 Dec 2023 | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | - |
18 Dec 2023 | 0.217 | 0.217 | 0.214 | 0.210 | 0.210 | 28,000 |
15 Dec 2023 | 0.218 | 0.218 | 0.197 | 0.200 | 0.200 | 366,000 |
14 Dec 2023 | 0.192 | 0.215 | 0.192 | 0.193 | 0.193 | 48,000 |
13 Dec 2023 | 0.190 | 0.190 | 0.190 | 0.190 | 0.190 | - |
12 Dec 2023 | 0.193 | 0.193 | 0.190 | 0.190 | 0.190 | 304,000 |
11 Dec 2023 | 0.197 | 0.197 | 0.195 | 0.195 | 0.195 | 386,000 |
08 Dec 2023 | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 304,000 |
07 Dec 2023 | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | - |
06 Dec 2023 | 0.191 | 0.195 | 0.191 | 0.195 | 0.195 | 662,000 |
05 Dec 2023 | 0.195 | 0.198 | 0.189 | 0.191 | 0.191 | 1,644,000 |
04 Dec 2023 | 0.194 | 0.194 | 0.192 | 0.192 | 0.192 | 302,000 |
01 Dec 2023 | 0.191 | 0.194 | 0.190 | 0.194 | 0.194 | 546,000 |
30 Nov 2023 | 0.190 | 0.190 | 0.190 | 0.190 | 0.190 | - |
29 Nov 2023 | 0.189 | 0.190 | 0.189 | 0.190 | 0.190 | 226,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |