Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.027 | 0.032 | 0.027 | 0.032 | 0.032 | 1,303,500 |
25 Apr 2024 | 0.029 | 0.031 | 0.029 | 0.031 | 0.031 | 170,355 |
24 Apr 2024 | 0.030 | 0.031 | 0.029 | 0.031 | 0.031 | 237,000 |
23 Apr 2024 | 0.029 | 0.031 | 0.027 | 0.031 | 0.031 | 789,000 |
22 Apr 2024 | 0.026 | 0.031 | 0.026 | 0.031 | 0.031 | 355,500 |
19 Apr 2024 | 0.030 | 0.030 | 0.027 | 0.030 | 0.030 | 132,000 |
18 Apr 2024 | 0.029 | 0.030 | 0.027 | 0.030 | 0.030 | 373,500 |
17 Apr 2024 | 0.026 | 0.029 | 0.026 | 0.029 | 0.029 | 399,000 |
16 Apr 2024 | 0.027 | 0.028 | 0.027 | 0.027 | 0.027 | 307,500 |
15 Apr 2024 | 0.027 | 0.030 | 0.027 | 0.029 | 0.029 | 945,000 |
12 Apr 2024 | 0.028 | 0.031 | 0.028 | 0.031 | 0.031 | 910,500 |
11 Apr 2024 | 0.031 | 0.031 | 0.028 | 0.031 | 0.031 | 1,992,000 |
10 Apr 2024 | 0.028 | 0.031 | 0.026 | 0.031 | 0.031 | 5,910,000 |
09 Apr 2024 | 0.027 | 0.031 | 0.024 | 0.031 | 0.031 | 2,916,000 |
08 Apr 2024 | 0.027 | 0.031 | 0.027 | 0.030 | 0.030 | 2,251,500 |
05 Apr 2024 | 0.028 | 0.031 | 0.021 | 0.030 | 0.030 | 19,540,500 |
03 Apr 2024 | 0.024 | 0.028 | 0.021 | 0.028 | 0.028 | 9,636,000 |
02 Apr 2024 | 0.029 | 0.029 | 0.024 | 0.025 | 0.025 | 12,285,000 |
28 Mar 2024 | 0.029 | 0.031 | 0.029 | 0.031 | 0.031 | 121,500 |
27 Mar 2024 | 0.028 | 0.030 | 0.028 | 0.029 | 0.029 | 1,012,500 |
26 Mar 2024 | 0.032 | 0.034 | 0.028 | 0.030 | 0.030 | 6,465,000 |
25 Mar 2024 | 0.034 | 0.036 | 0.032 | 0.034 | 0.034 | 3,496,500 |
22 Mar 2024 | 0.038 | 0.038 | 0.034 | 0.036 | 0.036 | 2,937,000 |
21 Mar 2024 | 0.037 | 0.038 | 0.035 | 0.038 | 0.038 | 669,000 |
20 Mar 2024 | 0.035 | 0.038 | 0.035 | 0.037 | 0.037 | 1,711,500 |
19 Mar 2024 | 0.037 | 0.037 | 0.035 | 0.035 | 0.035 | 363,000 |
18 Mar 2024 | 0.035 | 0.036 | 0.034 | 0.035 | 0.035 | 1,537,500 |
15 Mar 2024 | 0.039 | 0.039 | 0.036 | 0.036 | 0.036 | 1,396,500 |
14 Mar 2024 | 0.040 | 0.041 | 0.037 | 0.039 | 0.039 | 1,258,500 |
13 Mar 2024 | 0.040 | 0.041 | 0.037 | 0.040 | 0.040 | 1,063,500 |
12 Mar 2024 | 0.040 | 0.041 | 0.035 | 0.040 | 0.040 | 1,698,000 |
11 Mar 2024 | 0.040 | 0.040 | 0.037 | 0.040 | 0.040 | 39,000 |
08 Mar 2024 | 0.039 | 0.039 | 0.036 | 0.039 | 0.039 | 202,500 |
07 Mar 2024 | 0.039 | 0.041 | 0.035 | 0.038 | 0.038 | 2,254,000 |
06 Mar 2024 | 0.038 | 0.039 | 0.037 | 0.039 | 0.039 | 1,155,000 |
05 Mar 2024 | 0.037 | 0.039 | 0.035 | 0.039 | 0.039 | 139,500 |
04 Mar 2024 | 0.037 | 0.039 | 0.037 | 0.037 | 0.037 | 393,000 |
01 Mar 2024 | 0.037 | 0.040 | 0.037 | 0.040 | 0.040 | 67,500 |
29 Feb 2024 | 0.043 | 0.043 | 0.036 | 0.040 | 0.040 | 1,386,000 |
28 Feb 2024 | 0.042 | 0.043 | 0.038 | 0.042 | 0.042 | 468,000 |
27 Feb 2024 | 0.039 | 0.042 | 0.039 | 0.042 | 0.042 | 49,500 |
26 Feb 2024 | 0.041 | 0.044 | 0.039 | 0.042 | 0.042 | 475,500 |
23 Feb 2024 | 0.042 | 0.044 | 0.041 | 0.044 | 0.044 | 150,000 |
22 Feb 2024 | 0.044 | 0.044 | 0.042 | 0.042 | 0.042 | 186,000 |
21 Feb 2024 | 0.042 | 0.044 | 0.040 | 0.042 | 0.042 | 1,707,000 |
20 Feb 2024 | 0.043 | 0.043 | 0.038 | 0.041 | 0.041 | 172,500 |
19 Feb 2024 | 0.038 | 0.040 | 0.038 | 0.040 | 0.040 | 100,500 |
16 Feb 2024 | 0.040 | 0.042 | 0.037 | 0.041 | 0.041 | 466,500 |
15 Feb 2024 | 0.039 | 0.039 | 0.035 | 0.039 | 0.039 | 90,000 |
14 Feb 2024 | 0.037 | 0.039 | 0.036 | 0.039 | 0.039 | 279,000 |
09 Feb 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
08 Feb 2024 | 0.040 | 0.041 | 0.036 | 0.039 | 0.039 | 942,000 |
07 Feb 2024 | 0.043 | 0.043 | 0.038 | 0.040 | 0.040 | 681,000 |
06 Feb 2024 | 0.041 | 0.043 | 0.038 | 0.043 | 0.043 | 1,612,500 |
05 Feb 2024 | 0.038 | 0.042 | 0.038 | 0.042 | 0.042 | 129,000 |
02 Feb 2024 | 0.044 | 0.044 | 0.040 | 0.042 | 0.042 | 93,000 |
01 Feb 2024 | 0.045 | 0.046 | 0.036 | 0.042 | 0.042 | 1,015,612 |
31 Jan 2024 | 0.046 | 0.047 | 0.043 | 0.044 | 0.044 | 363,000 |
30 Jan 2024 | 0.045 | 0.048 | 0.041 | 0.043 | 0.043 | 534,000 |
29 Jan 2024 | 0.045 | 0.049 | 0.045 | 0.049 | 0.049 | 201,000 |
26 Jan 2024 | 0.050 | 0.050 | 0.046 | 0.049 | 0.049 | 84,000 |
25 Jan 2024 | 0.048 | 0.050 | 0.045 | 0.049 | 0.049 | 606,000 |
24 Jan 2024 | 0.044 | 0.048 | 0.043 | 0.047 | 0.047 | 370,500 |
23 Jan 2024 | 0.042 | 0.047 | 0.041 | 0.047 | 0.047 | 124,500 |
22 Jan 2024 | 0.047 | 0.049 | 0.042 | 0.042 | 0.042 | 916,500 |
19 Jan 2024 | 0.046 | 0.049 | 0.045 | 0.047 | 0.047 | 201,000 |
18 Jan 2024 | 0.047 | 0.050 | 0.045 | 0.049 | 0.049 | 2,008,500 |
17 Jan 2024 | 0.050 | 0.053 | 0.047 | 0.047 | 0.047 | 1,270,500 |
16 Jan 2024 | 0.051 | 0.053 | 0.051 | 0.053 | 0.053 | 243,000 |
15 Jan 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | - |
12 Jan 2024 | 0.051 | 0.055 | 0.051 | 0.055 | 0.055 | 24,000 |
11 Jan 2024 | 0.052 | 0.055 | 0.052 | 0.055 | 0.055 | 13,500 |
10 Jan 2024 | 0.054 | 0.055 | 0.054 | 0.055 | 0.055 | 13,500 |
09 Jan 2024 | 0.053 | 0.056 | 0.051 | 0.054 | 0.054 | 721,500 |
08 Jan 2024 | 0.053 | 0.055 | 0.049 | 0.053 | 0.053 | 2,400,000 |
05 Jan 2024 | 0.051 | 0.056 | 0.051 | 0.055 | 0.055 | 214,500 |
04 Jan 2024 | 0.056 | 0.056 | 0.051 | 0.056 | 0.056 | 123,000 |
03 Jan 2024 | 0.056 | 0.056 | 0.054 | 0.055 | 0.055 | 67,500 |
02 Jan 2024 | 0.051 | 0.057 | 0.051 | 0.057 | 0.057 | 244,500 |
29 Dec 2023 | 0.057 | 0.057 | 0.054 | 0.056 | 0.056 | 904,500 |
28 Dec 2023 | 0.055 | 0.057 | 0.050 | 0.057 | 0.057 | 711,000 |
27 Dec 2023 | 0.054 | 0.055 | 0.049 | 0.053 | 0.053 | 367,500 |
22 Dec 2023 | 0.050 | 0.055 | 0.050 | 0.053 | 0.053 | 1,702,500 |
21 Dec 2023 | 0.050 | 0.056 | 0.050 | 0.055 | 0.055 | 822,000 |
20 Dec 2023 | 0.056 | 0.056 | 0.050 | 0.053 | 0.053 | 2,487,000 |
19 Dec 2023 | 0.052 | 0.057 | 0.052 | 0.054 | 0.054 | 1,135,500 |
18 Dec 2023 | 0.059 | 0.059 | 0.052 | 0.057 | 0.057 | 2,875,500 |
15 Dec 2023 | 0.059 | 0.059 | 0.056 | 0.059 | 0.059 | 862,500 |
14 Dec 2023 | 0.060 | 0.060 | 0.054 | 0.056 | 0.056 | 156,000 |
13 Dec 2023 | 0.055 | 0.057 | 0.053 | 0.057 | 0.057 | 1,348,500 |
12 Dec 2023 | 0.058 | 0.058 | 0.055 | 0.058 | 0.058 | 1,144,500 |
11 Dec 2023 | 0.060 | 0.063 | 0.056 | 0.057 | 0.057 | 1,155,000 |
08 Dec 2023 | 0.060 | 0.062 | 0.060 | 0.062 | 0.062 | 96,000 |
07 Dec 2023 | 0.063 | 0.063 | 0.060 | 0.062 | 0.062 | 1,137,000 |
06 Dec 2023 | 0.065 | 0.067 | 0.061 | 0.062 | 0.062 | 652,500 |
05 Dec 2023 | 0.064 | 0.065 | 0.062 | 0.063 | 0.063 | 1,345,500 |
04 Dec 2023 | 0.063 | 0.066 | 0.062 | 0.065 | 0.065 | 261,000 |
01 Dec 2023 | 0.065 | 0.069 | 0.063 | 0.064 | 0.064 | 205,500 |
30 Nov 2023 | 0.069 | 0.069 | 0.064 | 0.066 | 0.066 | 247,500 |
29 Nov 2023 | 0.066 | 0.070 | 0.063 | 0.066 | 0.066 | 3,354,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |