Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 132,000 |
30 Apr 2024 | 0.540 | 0.680 | 0.540 | 0.640 | 0.640 | 1,558,174 |
29 Apr 2024 | 0.490 | 0.550 | 0.485 | 0.550 | 0.550 | 424,000 |
26 Apr 2024 | 0.480 | 0.510 | 0.480 | 0.490 | 0.490 | 135,739 |
25 Apr 2024 | 0.500 | 0.500 | 0.485 | 0.485 | 0.485 | 52,000 |
24 Apr 2024 | 0.500 | 0.510 | 0.485 | 0.485 | 0.485 | 288,000 |
23 Apr 2024 | 0.530 | 0.530 | 0.475 | 0.520 | 0.520 | 630,000 |
22 Apr 2024 | 0.530 | 0.530 | 0.470 | 0.495 | 0.495 | 168,000 |
19 Apr 2024 | 0.510 | 0.510 | 0.460 | 0.500 | 0.500 | 516,000 |
18 Apr 2024 | 0.510 | 0.510 | 0.450 | 0.495 | 0.495 | 376,000 |
17 Apr 2024 | 0.465 | 0.470 | 0.440 | 0.470 | 0.470 | 302,000 |
16 Apr 2024 | 0.460 | 0.470 | 0.440 | 0.460 | 0.460 | 980,500 |
15 Apr 2024 | 0.450 | 0.465 | 0.410 | 0.450 | 0.450 | 756,000 |
12 Apr 2024 | 0.385 | 0.440 | 0.385 | 0.440 | 0.440 | 194,000 |
11 Apr 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
10 Apr 2024 | 0.365 | 0.420 | 0.355 | 0.395 | 0.395 | 496,000 |
09 Apr 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
08 Apr 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
05 Apr 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
03 Apr 2024 | 0.390 | 0.390 | 0.375 | 0.375 | 0.375 | 24,000 |
02 Apr 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
28 Mar 2024 | 0.395 | 0.400 | 0.375 | 0.395 | 0.395 | 240,000 |
27 Mar 2024 | 0.345 | 0.395 | 0.345 | 0.380 | 0.380 | 298,000 |
26 Mar 2024 | 0.330 | 0.355 | 0.330 | 0.340 | 0.340 | 504,000 |
25 Mar 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
22 Mar 2024 | 0.290 | 0.340 | 0.280 | 0.290 | 0.290 | 288,000 |
21 Mar 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
20 Mar 2024 | 0.350 | 0.350 | 0.320 | 0.320 | 0.320 | 44,000 |
19 Mar 2024 | 0.290 | 0.380 | 0.290 | 0.290 | 0.290 | 264,000 |
18 Mar 2024 | 0.335 | 0.335 | 0.250 | 0.300 | 0.300 | 180,000 |
15 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
14 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
13 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
12 Mar 2024 | 0.290 | 0.300 | 0.280 | 0.280 | 0.280 | 64,000 |
11 Mar 2024 | 0.305 | 0.305 | 0.280 | 0.280 | 0.280 | 120,000 |
08 Mar 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
07 Mar 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 12,000 |
06 Mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
05 Mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
04 Mar 2024 | 0.310 | 0.315 | 0.305 | 0.310 | 0.310 | 240,000 |
01 Mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
29 Feb 2024 | 0.305 | 0.310 | 0.305 | 0.310 | 0.310 | 132,000 |
28 Feb 2024 | 0.320 | 0.320 | 0.300 | 0.305 | 0.305 | 344,000 |
27 Feb 2024 | 0.330 | 0.330 | 0.310 | 0.315 | 0.315 | 166,000 |
26 Feb 2024 | 0.340 | 0.340 | 0.330 | 0.330 | 0.330 | 70,000 |
23 Feb 2024 | 0.350 | 0.355 | 0.335 | 0.350 | 0.350 | 1,164,000 |
22 Feb 2024 | 0.350 | 0.360 | 0.340 | 0.355 | 0.355 | 1,124,000 |
21 Feb 2024 | 0.350 | 0.350 | 0.345 | 0.345 | 0.345 | 1,244,000 |
20 Feb 2024 | 0.330 | 0.355 | 0.330 | 0.350 | 0.350 | 1,264,000 |
19 Feb 2024 | 0.335 | 0.340 | 0.335 | 0.340 | 0.340 | 1,160,000 |
16 Feb 2024 | 0.340 | 0.340 | 0.325 | 0.340 | 0.340 | 1,260,000 |
15 Feb 2024 | 0.335 | 0.340 | 0.325 | 0.340 | 0.340 | 1,218,000 |
14 Feb 2024 | 0.350 | 0.350 | 0.325 | 0.340 | 0.340 | 1,224,000 |
09 Feb 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
08 Feb 2024 | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 1,136,000 |
07 Feb 2024 | 0.385 | 0.385 | 0.355 | 0.355 | 0.355 | 1,016,000 |
06 Feb 2024 | 0.395 | 0.400 | 0.375 | 0.380 | 0.380 | 1,304,000 |
05 Feb 2024 | 0.400 | 0.405 | 0.375 | 0.400 | 0.400 | 1,444,000 |
02 Feb 2024 | 0.390 | 0.400 | 0.385 | 0.400 | 0.400 | 656,000 |
01 Feb 2024 | 0.355 | 0.390 | 0.355 | 0.390 | 0.390 | 1,604,000 |
31 Jan 2024 | 0.340 | 0.370 | 0.340 | 0.360 | 0.360 | 1,416,000 |
30 Jan 2024 | 0.330 | 0.360 | 0.330 | 0.350 | 0.350 | 956,000 |
29 Jan 2024 | 0.330 | 0.345 | 0.325 | 0.335 | 0.335 | 1,166,000 |
26 Jan 2024 | 0.330 | 0.335 | 0.320 | 0.330 | 0.330 | 584,000 |
25 Jan 2024 | 0.330 | 0.350 | 0.330 | 0.335 | 0.335 | 1,016,000 |
24 Jan 2024 | 0.355 | 0.355 | 0.300 | 0.330 | 0.330 | 644,000 |
23 Jan 2024 | 0.355 | 0.360 | 0.350 | 0.360 | 0.360 | 1,160,000 |
22 Jan 2024 | 0.380 | 0.380 | 0.345 | 0.350 | 0.350 | 1,040,000 |
19 Jan 2024 | 0.350 | 0.365 | 0.350 | 0.350 | 0.350 | 992,000 |
18 Jan 2024 | 0.340 | 0.360 | 0.335 | 0.345 | 0.345 | 1,628,000 |
17 Jan 2024 | 0.345 | 0.350 | 0.340 | 0.350 | 0.350 | 1,060,000 |
16 Jan 2024 | 0.360 | 0.360 | 0.340 | 0.350 | 0.350 | 1,348,000 |
15 Jan 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
12 Jan 2024 | 0.370 | 0.380 | 0.345 | 0.350 | 0.350 | 1,004,000 |
11 Jan 2024 | 0.360 | 0.365 | 0.345 | 0.350 | 0.350 | 1,320,000 |
10 Jan 2024 | 0.375 | 0.375 | 0.350 | 0.355 | 0.355 | 1,104,000 |
09 Jan 2024 | 0.355 | 0.380 | 0.355 | 0.355 | 0.355 | 744,000 |
08 Jan 2024 | 0.345 | 0.350 | 0.325 | 0.340 | 0.340 | 916,000 |
05 Jan 2024 | 0.360 | 0.365 | 0.325 | 0.345 | 0.345 | 776,000 |
04 Jan 2024 | 0.375 | 0.380 | 0.340 | 0.360 | 0.360 | 1,256,000 |
03 Jan 2024 | 0.360 | 0.395 | 0.345 | 0.385 | 0.385 | 484,000 |
02 Jan 2024 | 0.370 | 0.370 | 0.350 | 0.360 | 0.360 | 1,000,000 |
29 Dec 2023 | 0.390 | 0.390 | 0.375 | 0.375 | 0.375 | 980,000 |
28 Dec 2023 | 0.385 | 0.395 | 0.360 | 0.380 | 0.380 | 768,000 |
27 Dec 2023 | 0.395 | 0.395 | 0.380 | 0.380 | 0.380 | 824,000 |
22 Dec 2023 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
21 Dec 2023 | 0.445 | 0.450 | 0.375 | 0.405 | 0.405 | 2,117,130 |
20 Dec 2023 | 0.460 | 0.470 | 0.415 | 0.465 | 0.465 | 1,190,000 |
19 Dec 2023 | 0.465 | 0.475 | 0.445 | 0.455 | 0.455 | 708,000 |
18 Dec 2023 | 0.460 | 0.490 | 0.440 | 0.455 | 0.455 | 1,912,000 |
15 Dec 2023 | 0.470 | 0.485 | 0.450 | 0.480 | 0.480 | 1,456,000 |
14 Dec 2023 | 0.455 | 0.485 | 0.435 | 0.485 | 0.485 | 2,020,000 |
13 Dec 2023 | 0.450 | 0.470 | 0.440 | 0.455 | 0.455 | 424,000 |
12 Dec 2023 | 0.460 | 0.485 | 0.460 | 0.465 | 0.465 | 1,504,000 |
11 Dec 2023 | 0.470 | 0.480 | 0.455 | 0.455 | 0.455 | 952,000 |
08 Dec 2023 | 0.485 | 0.485 | 0.465 | 0.465 | 0.465 | 1,460,000 |
07 Dec 2023 | 0.485 | 0.495 | 0.480 | 0.480 | 0.480 | 904,000 |
06 Dec 2023 | 0.480 | 0.490 | 0.475 | 0.490 | 0.490 | 1,316,000 |
05 Dec 2023 | 0.490 | 0.495 | 0.450 | 0.485 | 0.485 | 1,188,500 |
04 Dec 2023 | 0.480 | 0.510 | 0.475 | 0.485 | 0.485 | 762,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |