Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.183 | 0.183 | 0.181 | 0.182 | 0.182 | 512,000 |
02 May 2024 | 0.183 | 0.183 | 0.183 | 0.183 | 0.183 | - |
30 Apr 2024 | 0.181 | 0.187 | 0.165 | 0.183 | 0.183 | 584,000 |
29 Apr 2024 | 0.190 | 0.190 | 0.190 | 0.190 | 0.190 | - |
26 Apr 2024 | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 136,000 |
25 Apr 2024 | 0.206 | 0.201 | 0.195 | 0.196 | 0.196 | 1,168,000 |
24 Apr 2024 | 0.188 | 0.219 | 0.188 | 0.206 | 0.206 | 2,979,200 |
23 Apr 2024 | 0.181 | 0.185 | 0.180 | 0.185 | 0.185 | 312,000 |
22 Apr 2024 | 0.187 | 0.187 | 0.187 | 0.187 | 0.187 | - |
19 Apr 2024 | 0.182 | 0.189 | 0.180 | 0.187 | 0.187 | 352,000 |
18 Apr 2024 | 0.188 | 0.189 | 0.188 | 0.189 | 0.189 | 72,000 |
17 Apr 2024 | 0.195 | 0.199 | 0.188 | 0.188 | 0.188 | 168,000 |
16 Apr 2024 | 0.186 | 0.190 | 0.185 | 0.185 | 0.185 | 264,000 |
15 Apr 2024 | 0.186 | 0.191 | 0.186 | 0.191 | 0.191 | 632,000 |
12 Apr 2024 | 0.187 | 0.200 | 0.185 | 0.194 | 0.194 | 616,000 |
11 Apr 2024 | 0.213 | 0.212 | 0.160 | 0.182 | 0.182 | 7,152,000 |
10 Apr 2024 | 0.218 | 0.218 | 0.218 | 0.218 | 0.218 | 32,000 |
09 Apr 2024 | 0.226 | 0.232 | 0.206 | 0.218 | 0.218 | 1,510,400 |
08 Apr 2024 | 0.240 | 0.245 | 0.226 | 0.226 | 0.226 | 1,152,000 |
05 Apr 2024 | 0.245 | 0.248 | 0.240 | 0.245 | 0.245 | 536,000 |
03 Apr 2024 | 0.260 | 0.260 | 0.245 | 0.249 | 0.249 | 1,672,000 |
02 Apr 2024 | 0.285 | 0.265 | 0.250 | 0.260 | 0.260 | 1,016,000 |
28 Mar 2024 | 0.295 | 0.305 | 0.275 | 0.285 | 0.285 | 620,800 |
27 Mar 2024 | 0.280 | 0.295 | 0.270 | 0.295 | 0.295 | 17,520,000 |
26 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
25 Mar 2024 | 0.300 | 0.320 | 0.290 | 0.300 | 0.300 | 952,000 |
22 Mar 2024 | 0.305 | 0.305 | 0.305 | 0.315 | 0.315 | 24,000 |
21 Mar 2024 | 0.320 | 0.325 | 0.320 | 0.320 | 0.320 | 24,000 |
20 Mar 2024 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | - |
19 Mar 2024 | 0.320 | 0.325 | 0.310 | 0.325 | 0.325 | 496,000 |
18 Mar 2024 | 0.305 | 0.325 | 0.300 | 0.320 | 0.320 | 352,000 |
15 Mar 2024 | 0.335 | 0.335 | 0.290 | 0.310 | 0.310 | 1,352,080 |
14 Mar 2024 | 0.345 | 0.345 | 0.325 | 0.335 | 0.335 | 654,400 |
13 Mar 2024 | 0.345 | 0.335 | 0.320 | 0.330 | 0.330 | 2,176,000 |
12 Mar 2024 | 0.305 | 0.320 | 0.280 | 0.315 | 0.315 | 3,526,560 |
11 Mar 2024 | 0.275 | 0.315 | 0.275 | 0.310 | 0.310 | 5,328,000 |
08 Mar 2024 | 0.247 | 0.290 | 0.247 | 0.270 | 0.270 | 3,592,000 |
07 Mar 2024 | 0.250 | 0.255 | 0.245 | 0.255 | 0.255 | 552,000 |
06 Mar 2024 | 0.255 | 0.260 | 0.250 | 0.255 | 0.255 | 2,192,000 |
05 Mar 2024 | 0.255 | 0.255 | 0.250 | 0.255 | 0.255 | 624,000 |
04 Mar 2024 | 0.250 | 0.255 | 0.250 | 0.255 | 0.255 | 3,024,000 |
01 Mar 2024 | 0.255 | 0.260 | 0.250 | 0.255 | 0.255 | 1,136,000 |
29 Feb 2024 | 0.255 | 0.255 | 0.250 | 0.250 | 0.250 | 568,000 |
28 Feb 2024 | 0.260 | 0.260 | 0.245 | 0.255 | 0.255 | 2,080,000 |
27 Feb 2024 | 0.275 | 0.275 | 0.270 | 0.275 | 0.275 | 80,000 |
26 Feb 2024 | 0.280 | 0.280 | 0.250 | 0.265 | 0.265 | 812,800 |
23 Feb 2024 | 0.260 | 0.270 | 0.260 | 0.270 | 0.270 | 40,000 |
22 Feb 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 168,000 |
21 Feb 2024 | 0.270 | 0.285 | 0.270 | 0.275 | 0.275 | 1,336,000 |
20 Feb 2024 | 0.290 | 0.280 | 0.270 | 0.280 | 0.280 | 849,600 |
19 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 160,000 |
16 Feb 2024 | 0.290 | 0.290 | 0.280 | 0.290 | 0.290 | 217,600 |
15 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
14 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 232,000 |
09 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
08 Feb 2024 | 0.285 | 0.285 | 0.275 | 0.280 | 0.280 | 272,000 |
07 Feb 2024 | 0.295 | 0.295 | 0.275 | 0.285 | 0.285 | 512,000 |
06 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
05 Feb 2024 | 0.285 | 0.300 | 0.280 | 0.300 | 0.300 | 1,240,000 |
02 Feb 2024 | 0.270 | 0.310 | 0.270 | 0.285 | 0.285 | 17,985,920 |
01 Feb 2024 | 0.280 | 0.290 | 0.270 | 0.275 | 0.275 | 10,622,400 |
31 Jan 2024 | 0.300 | 0.300 | 0.270 | 0.280 | 0.280 | 38,712,080 |
30 Jan 2024 | 0.310 | 0.325 | 0.300 | 0.315 | 0.315 | 944,000 |
29 Jan 2024 | 0.330 | 0.340 | 0.310 | 0.325 | 0.325 | 1,056,000 |
26 Jan 2024 | 0.300 | 0.340 | 0.300 | 0.325 | 0.325 | 2,105,600 |
25 Jan 2024 | 0.285 | 0.300 | 0.280 | 0.295 | 0.295 | 1,150,800 |
24 Jan 2024 | 0.275 | 0.290 | 0.275 | 0.290 | 0.290 | 387,200 |
23 Jan 2024 | 0.260 | 0.275 | 0.260 | 0.275 | 0.275 | 128,000 |
22 Jan 2024 | 0.275 | 0.285 | 0.260 | 0.275 | 0.275 | 296,000 |
19 Jan 2024 | 0.275 | 0.285 | 0.270 | 0.280 | 0.280 | 304,000 |
18 Jan 2024 | 0.275 | 0.310 | 0.260 | 0.290 | 0.290 | 3,976,000 |
17 Jan 2024 | 0.240 | 0.241 | 0.240 | 0.241 | 0.241 | 16,000 |
16 Jan 2024 | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | - |
15 Jan 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
12 Jan 2024 | 0.249 | 0.250 | 0.230 | 0.250 | 0.250 | 2,384,000 |
11 Jan 2024 | 0.255 | 0.255 | 0.250 | 0.250 | 0.250 | 88,000 |
10 Jan 2024 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 1,000,000 |
09 Jan 2024 | 0.270 | 0.285 | 0.270 | 0.285 | 0.285 | 32,000 |
08 Jan 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 16,000 |
05 Jan 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
04 Jan 2024 | 0.280 | 0.295 | 0.275 | 0.290 | 0.290 | 318,400 |
03 Jan 2024 | 0.280 | 0.290 | 0.280 | 0.285 | 0.285 | 232,000 |
02 Jan 2024 | 0.310 | 0.310 | 0.300 | 0.300 | 0.300 | 136,000 |
29 Dec 2023 | 0.240 | 0.345 | 0.240 | 0.300 | 0.300 | 3,454,400 |
28 Dec 2023 | 0.245 | 0.245 | 0.223 | 0.240 | 0.240 | 160,000 |
27 Dec 2023 | 0.250 | 0.260 | 0.233 | 0.244 | 0.244 | 654,000 |
22 Dec 2023 | 0.270 | 0.270 | 0.243 | 0.250 | 0.250 | 576,000 |
21 Dec 2023 | 0.260 | 0.270 | 0.250 | 0.255 | 0.255 | 352,000 |
20 Dec 2023 | 0.300 | 0.300 | 0.247 | 0.265 | 0.265 | 1,568,000 |
19 Dec 2023 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 16,000 |
18 Dec 2023 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 32,000 |
15 Dec 2023 | 0.255 | 0.295 | 0.250 | 0.290 | 0.290 | 6,209,600 |
14 Dec 2023 | 0.295 | 0.360 | 0.290 | 0.300 | 0.300 | 2,446,400 |
13 Dec 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | - |
12 Dec 2023 | 0.310 | 0.310 | 0.265 | 0.270 | 0.270 | 800,000 |
11 Dec 2023 | 0.335 | 0.335 | 0.310 | 0.310 | 0.310 | 312,000 |
08 Dec 2023 | 0.330 | 0.335 | 0.325 | 0.335 | 0.335 | 179,200 |
07 Dec 2023 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
06 Dec 2023 | 0.365 | 0.365 | 0.330 | 0.350 | 0.350 | 94,400 |
05 Dec 2023 | 0.345 | 0.345 | 0.330 | 0.345 | 0.345 | 264,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |