Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.075 | 0.083 | 0.075 | 0.075 | 0.075 | 1,462,500 |
17 May 2024 | 0.084 | 0.084 | 0.073 | 0.074 | 0.074 | 2,620,000 |
16 May 2024 | 0.078 | 0.084 | 0.078 | 0.084 | 0.084 | 2,922,500 |
14 May 2024 | 0.071 | 0.084 | 0.070 | 0.079 | 0.079 | 1,420,000 |
13 May 2024 | 0.078 | 0.078 | 0.075 | 0.076 | 0.076 | 1,205,000 |
10 May 2024 | 0.080 | 0.080 | 0.078 | 0.078 | 0.078 | 115,000 |
09 May 2024 | 0.078 | 0.080 | 0.078 | 0.080 | 0.080 | 1,397,500 |
08 May 2024 | 0.079 | 0.080 | 0.076 | 0.079 | 0.079 | 1,265,000 |
07 May 2024 | 0.082 | 0.082 | 0.080 | 0.081 | 0.081 | 452,500 |
06 May 2024 | 0.082 | 0.082 | 0.082 | 0.082 | 0.082 | 17,500 |
03 May 2024 | 0.079 | 0.085 | 0.079 | 0.082 | 0.082 | 695,000 |
02 May 2024 | 0.081 | 0.081 | 0.079 | 0.079 | 0.079 | 227,500 |
30 Apr 2024 | 0.084 | 0.089 | 0.081 | 0.081 | 0.081 | 1,417,500 |
29 Apr 2024 | 0.085 | 0.086 | 0.079 | 0.084 | 0.084 | 590,000 |
26 Apr 2024 | 0.086 | 0.086 | 0.078 | 0.085 | 0.085 | 2,612,500 |
25 Apr 2024 | 0.092 | 0.094 | 0.074 | 0.086 | 0.086 | 348,673 |
24 Apr 2024 | 0.088 | 0.088 | 0.081 | 0.086 | 0.086 | 342,500 |
23 Apr 2024 | 0.091 | 0.093 | 0.088 | 0.088 | 0.088 | 3,230,000 |
22 Apr 2024 | 0.086 | 0.091 | 0.086 | 0.091 | 0.091 | 2,650,000 |
19 Apr 2024 | 0.084 | 0.087 | 0.080 | 0.085 | 0.085 | 1,852,500 |
18 Apr 2024 | 0.086 | 0.100 | 0.082 | 0.082 | 0.082 | 4,265,000 |
17 Apr 2024 | 0.087 | 0.087 | 0.077 | 0.082 | 0.082 | 2,832,500 |
16 Apr 2024 | 0.094 | 0.101 | 0.088 | 0.089 | 0.089 | 4,945,000 |
15 Apr 2024 | 0.109 | 0.109 | 0.093 | 0.098 | 0.098 | 2,660,000 |
12 Apr 2024 | 0.115 | 0.120 | 0.108 | 0.114 | 0.114 | 2,914,073 |
11 Apr 2024 | 0.116 | 0.119 | 0.115 | 0.118 | 0.118 | 1,172,500 |
10 Apr 2024 | 0.118 | 0.124 | 0.115 | 0.116 | 0.116 | 3,872,500 |
09 Apr 2024 | 0.130 | 0.130 | 0.116 | 0.117 | 0.117 | 18,145,000 |
08 Apr 2024 | 0.154 | 0.162 | 0.132 | 0.133 | 0.133 | 3,505,000 |
05 Apr 2024 | 0.130 | 0.163 | 0.116 | 0.149 | 0.149 | 7,857,500 |
03 Apr 2024 | 0.140 | 0.143 | 0.115 | 0.136 | 0.136 | 20,315,000 |
02 Apr 2024 | 0.170 | 0.185 | 0.142 | 0.146 | 0.146 | 52,235,992 |
28 Mar 2024 | 0.760 | 0.890 | 0.185 | 0.190 | 0.190 | 89,219,480 |
27 Mar 2024 | 0.750 | 0.780 | 0.720 | 0.750 | 0.750 | 6,730,000 |
26 Mar 2024 | 0.770 | 0.830 | 0.680 | 0.750 | 0.750 | 76,462,500 |
25 Mar 2024 | 0.800 | 0.800 | 0.760 | 0.770 | 0.770 | 10,760,000 |
22 Mar 2024 | 0.850 | 0.870 | 0.740 | 0.770 | 0.770 | 69,655,000 |
21 Mar 2024 | 0.810 | 0.830 | 0.780 | 0.830 | 0.830 | 10,912,000 |
20 Mar 2024 | 0.740 | 0.810 | 0.720 | 0.770 | 0.770 | 77,790,000 |
19 Mar 2024 | 0.730 | 0.760 | 0.720 | 0.730 | 0.730 | 1,505,000 |
18 Mar 2024 | 0.750 | 0.760 | 0.720 | 0.730 | 0.730 | 467,500 |
15 Mar 2024 | 0.730 | 0.750 | 0.710 | 0.750 | 0.750 | 2,302,500 |
14 Mar 2024 | 0.720 | 0.780 | 0.710 | 0.730 | 0.730 | 7,780,000 |
13 Mar 2024 | 0.740 | 0.740 | 0.690 | 0.710 | 0.710 | 12,745,000 |
12 Mar 2024 | 0.610 | 0.750 | 0.600 | 0.740 | 0.740 | 39,270,000 |
11 Mar 2024 | 0.690 | 0.750 | 0.600 | 0.730 | 0.730 | 95,000 |
08 Mar 2024 | 0.700 | 0.860 | 0.680 | 0.700 | 0.700 | 305,000 |
07 Mar 2024 | 0.600 | 0.940 | 0.600 | 0.700 | 0.700 | 3,892,500 |
06 Mar 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
05 Mar 2024 | 0.610 | 0.650 | 0.600 | 0.650 | 0.650 | 140,000 |
04 Mar 2024 | 0.640 | 0.690 | 0.620 | 0.660 | 0.660 | 210,000 |
01 Mar 2024 | 0.520 | 0.700 | 0.520 | 0.640 | 0.640 | 175,000 |
29 Feb 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 12,500 |
28 Feb 2024 | 0.590 | 0.780 | 0.590 | 0.690 | 0.690 | 435,000 |
27 Feb 2024 | 0.550 | 0.680 | 0.550 | 0.640 | 0.640 | 437,500 |
26 Feb 2024 | 0.760 | 0.760 | 0.600 | 0.650 | 0.650 | 1,520,000 |
23 Feb 2024 | 0.610 | 0.710 | 0.610 | 0.680 | 0.680 | 540,000 |
22 Feb 2024 | 0.800 | 0.820 | 0.600 | 0.620 | 0.620 | 1,685,000 |
21 Feb 2024 | 1.000 | 1.000 | 0.790 | 0.800 | 0.800 | 2,140,000 |
20 Feb 2024 | 1.000 | 1.080 | 0.950 | 1.010 | 1.010 | 1,392,500 |
19 Feb 2024 | 1.070 | 1.280 | 0.920 | 1.100 | 1.100 | 5,472,500 |
16 Feb 2024 | 0.430 | 1.080 | 0.430 | 1.030 | 1.030 | 4,165,000 |
15 Feb 2024 | 0.320 | 0.425 | 0.320 | 0.400 | 0.400 | 492,500 |
14 Feb 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
09 Feb 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
08 Feb 2024 | 0.320 | 0.340 | 0.305 | 0.320 | 0.320 | 257,500 |
07 Feb 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
06 Feb 2024 | 0.365 | 0.390 | 0.365 | 0.375 | 0.375 | 1,802,500 |
05 Feb 2024 | 0.335 | 0.365 | 0.335 | 0.365 | 0.365 | 115,000 |
02 Feb 2024 | 0.300 | 0.335 | 0.300 | 0.335 | 0.335 | 162,500 |
01 Feb 2024 | 0.360 | 0.360 | 0.300 | 0.355 | 0.355 | 195,000 |
31 Jan 2024 | 0.380 | 0.380 | 0.340 | 0.360 | 0.360 | 27,500 |
30 Jan 2024 | 0.340 | 0.355 | 0.340 | 0.345 | 0.345 | 37,500 |
29 Jan 2024 | 0.350 | 0.400 | 0.350 | 0.370 | 0.370 | 485,000 |
26 Jan 2024 | 0.370 | 0.450 | 0.300 | 0.385 | 0.385 | 3,497,500 |
25 Jan 2024 | 0.245 | 0.400 | 0.233 | 0.365 | 0.365 | 5,012,500 |
24 Jan 2024 | 0.222 | 0.245 | 0.196 | 0.240 | 0.240 | 100,854,500 |
23 Jan 2024 | 0.260 | 0.260 | 0.185 | 0.207 | 0.207 | 16,787,500 |
22 Jan 2024 | 0.450 | 0.450 | 0.295 | 0.305 | 0.305 | 552,500 |
19 Jan 2024 | 0.500 | 0.590 | 0.350 | 0.450 | 0.450 | 8,052,500 |
18 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
17 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
16 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
15 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
12 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
11 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
10 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
09 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
08 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
05 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
04 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
03 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
02 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
29 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
28 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
27 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
22 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
21 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
20 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
19 Dec 2023 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |