Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.430 | 0.430 | 0.420 | 0.425 | 0.425 | 270,000 |
07 May 2024 | 0.420 | 0.435 | 0.415 | 0.430 | 0.430 | 956,000 |
06 May 2024 | 0.420 | 0.420 | 0.415 | 0.420 | 0.420 | 1,006,000 |
03 May 2024 | 0.420 | 0.425 | 0.415 | 0.420 | 0.420 | 1,162,000 |
02 May 2024 | 0.420 | 0.430 | 0.415 | 0.420 | 0.420 | 376,000 |
30 Apr 2024 | 0.420 | 0.420 | 0.410 | 0.420 | 0.420 | 363,000 |
29 Apr 2024 | 0.415 | 0.420 | 0.415 | 0.420 | 0.420 | 540,000 |
26 Apr 2024 | 0.415 | 0.415 | 0.410 | 0.415 | 0.415 | 2,040,000 |
25 Apr 2024 | 0.415 | 0.420 | 0.410 | 0.415 | 0.415 | 1,068,000 |
24 Apr 2024 | 0.420 | 0.425 | 0.415 | 0.415 | 0.415 | 894,000 |
23 Apr 2024 | 0.425 | 0.425 | 0.415 | 0.420 | 0.420 | 348,000 |
22 Apr 2024 | 0.420 | 0.425 | 0.415 | 0.425 | 0.425 | 492,000 |
19 Apr 2024 | 0.425 | 0.425 | 0.415 | 0.420 | 0.420 | 654,000 |
18 Apr 2024 | 0.420 | 0.440 | 0.420 | 0.425 | 0.425 | 384,000 |
17 Apr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
16 Apr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 72,000 |
15 Apr 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
12 Apr 2024 | 0.430 | 0.440 | 0.425 | 0.440 | 0.440 | 112,000 |
11 Apr 2024 | 0.435 | 0.445 | 0.435 | 0.435 | 0.435 | 170,000 |
10 Apr 2024 | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | 926,000 |
09 Apr 2024 | 0.435 | 0.450 | 0.435 | 0.445 | 0.445 | 664,000 |
08 Apr 2024 | 0.425 | 0.440 | 0.420 | 0.440 | 0.440 | 632,000 |
05 Apr 2024 | 0.420 | 0.425 | 0.420 | 0.420 | 0.420 | 910,000 |
03 Apr 2024 | 0.425 | 0.430 | 0.420 | 0.420 | 0.420 | 582,000 |
02 Apr 2024 | 0.420 | 0.430 | 0.420 | 0.420 | 0.420 | 588,000 |
28 Mar 2024 | 0.420 | 0.420 | 0.415 | 0.415 | 0.415 | 144,000 |
27 Mar 2024 | 0.420 | 0.420 | 0.415 | 0.415 | 0.415 | 305,001 |
26 Mar 2024 | 0.420 | 0.425 | 0.420 | 0.420 | 0.420 | 144,000 |
25 Mar 2024 | 0.425 | 0.425 | 0.415 | 0.420 | 0.420 | 310,000 |
22 Mar 2024 | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | 680,000 |
21 Mar 2024 | 0.425 | 0.430 | 0.425 | 0.425 | 0.425 | 34,000 |
20 Mar 2024 | 0.420 | 0.430 | 0.420 | 0.425 | 0.425 | 364,000 |
19 Mar 2024 | 0.415 | 0.420 | 0.415 | 0.415 | 0.415 | 128,000 |
18 Mar 2024 | 0.415 | 0.425 | 0.410 | 0.415 | 0.415 | 748,000 |
15 Mar 2024 | 0.425 | 0.430 | 0.410 | 0.410 | 0.410 | 1,144,000 |
14 Mar 2024 | 0.425 | 0.435 | 0.425 | 0.430 | 0.430 | 382,000 |
13 Mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
12 Mar 2024 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 288,000 |
11 Mar 2024 | 0.425 | 0.425 | 0.420 | 0.420 | 0.420 | 292,000 |
08 Mar 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 568,000 |
07 Mar 2024 | 0.425 | 0.445 | 0.425 | 0.430 | 0.430 | 286,000 |
06 Mar 2024 | 0.425 | 0.430 | 0.420 | 0.420 | 0.420 | 42,000 |
05 Mar 2024 | 0.425 | 0.425 | 0.420 | 0.425 | 0.425 | 1,878,000 |
04 Mar 2024 | 0.425 | 0.430 | 0.420 | 0.425 | 0.425 | 124,000 |
01 Mar 2024 | 0.425 | 0.435 | 0.425 | 0.430 | 0.430 | 300,000 |
29 Feb 2024 | 0.425 | 0.430 | 0.420 | 0.425 | 0.425 | 418,000 |
28 Feb 2024 | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | 1,260,000 |
27 Feb 2024 | 0.430 | 0.440 | 0.425 | 0.435 | 0.435 | 964,000 |
26 Feb 2024 | 0.435 | 0.445 | 0.435 | 0.440 | 0.440 | 374,000 |
23 Feb 2024 | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | 78,000 |
22 Feb 2024 | 0.430 | 0.450 | 0.430 | 0.450 | 0.450 | 360,000 |
21 Feb 2024 | 0.440 | 0.440 | 0.430 | 0.430 | 0.430 | 805,000 |
20 Feb 2024 | 0.425 | 0.440 | 0.410 | 0.440 | 0.440 | 822,000 |
19 Feb 2024 | 0.430 | 0.440 | 0.425 | 0.435 | 0.435 | 114,000 |
16 Feb 2024 | 0.430 | 0.435 | 0.425 | 0.430 | 0.430 | 556,000 |
15 Feb 2024 | 0.425 | 0.430 | 0.415 | 0.425 | 0.425 | 266,000 |
14 Feb 2024 | 0.430 | 0.435 | 0.425 | 0.435 | 0.435 | 1,603,000 |
09 Feb 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 2,000 |
08 Feb 2024 | 0.435 | 0.440 | 0.435 | 0.435 | 0.435 | 164,000 |
07 Feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
06 Feb 2024 | 0.440 | 0.445 | 0.435 | 0.445 | 0.445 | 368,000 |
05 Feb 2024 | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | 200,000 |
02 Feb 2024 | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | 278,000 |
01 Feb 2024 | 0.440 | 0.440 | 0.435 | 0.435 | 0.435 | 16,000 |
31 Jan 2024 | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | 62,000 |
30 Jan 2024 | 0.445 | 0.445 | 0.430 | 0.440 | 0.440 | 944,000 |
29 Jan 2024 | 0.440 | 0.445 | 0.440 | 0.440 | 0.440 | 301,000 |
26 Jan 2024 | 0.445 | 0.445 | 0.440 | 0.440 | 0.440 | 765,000 |
25 Jan 2024 | 0.450 | 0.450 | 0.440 | 0.450 | 0.450 | 692,000 |
24 Jan 2024 | 0.445 | 0.450 | 0.440 | 0.450 | 0.450 | 340,000 |
23 Jan 2024 | 0.445 | 0.445 | 0.430 | 0.445 | 0.445 | 464,000 |
22 Jan 2024 | 0.445 | 0.455 | 0.435 | 0.435 | 0.435 | 926,000 |
19 Jan 2024 | 0.450 | 0.450 | 0.445 | 0.450 | 0.450 | 396,000 |
18 Jan 2024 | 0.450 | 0.450 | 0.445 | 0.450 | 0.450 | 64,000 |
17 Jan 2024 | 0.455 | 0.455 | 0.440 | 0.445 | 0.445 | 3,682,000 |
16 Jan 2024 | 0.455 | 0.460 | 0.450 | 0.455 | 0.455 | 905,000 |
15 Jan 2024 | 0.460 | 0.460 | 0.450 | 0.455 | 0.455 | 634,000 |
12 Jan 2024 | 0.460 | 0.460 | 0.455 | 0.455 | 0.455 | 46,000 |
11 Jan 2024 | 0.460 | 0.465 | 0.455 | 0.455 | 0.455 | 290,000 |
10 Jan 2024 | 0.460 | 0.460 | 0.455 | 0.460 | 0.460 | 430,000 |
09 Jan 2024 | 0.460 | 0.460 | 0.455 | 0.460 | 0.460 | 694,000 |
08 Jan 2024 | 0.465 | 0.465 | 0.460 | 0.460 | 0.460 | 1,396,000 |
05 Jan 2024 | 0.460 | 0.465 | 0.460 | 0.465 | 0.465 | 146,000 |
04 Jan 2024 | 0.465 | 0.465 | 0.460 | 0.460 | 0.460 | 648,000 |
03 Jan 2024 | 0.470 | 0.470 | 0.460 | 0.465 | 0.465 | 422,000 |
02 Jan 2024 | 0.470 | 0.475 | 0.465 | 0.470 | 0.470 | 288,000 |
29 Dec 2023 | 0.480 | 0.480 | 0.470 | 0.470 | 0.470 | 1,142,000 |
28 Dec 2023 | 0.470 | 0.480 | 0.470 | 0.480 | 0.480 | 172,000 |
27 Dec 2023 | 0.470 | 0.475 | 0.460 | 0.475 | 0.475 | 654,000 |
22 Dec 2023 | 0.470 | 0.485 | 0.460 | 0.470 | 0.470 | 382,000 |
21 Dec 2023 | 0.465 | 0.470 | 0.460 | 0.470 | 0.470 | 52,000 |
20 Dec 2023 | 0.460 | 0.475 | 0.460 | 0.460 | 0.460 | 516,000 |
19 Dec 2023 | 0.465 | 0.475 | 0.460 | 0.460 | 0.460 | 250,000 |
18 Dec 2023 | 0.470 | 0.480 | 0.465 | 0.465 | 0.465 | 143,000 |
15 Dec 2023 | 0.475 | 0.485 | 0.470 | 0.470 | 0.470 | 434,000 |
14 Dec 2023 | 0.460 | 0.475 | 0.460 | 0.470 | 0.470 | 564,000 |
13 Dec 2023 | 0.470 | 0.470 | 0.460 | 0.460 | 0.460 | 530,000 |
12 Dec 2023 | 0.470 | 0.470 | 0.460 | 0.470 | 0.470 | 202,000 |
12 Dec 2023 | 0.011 Dividend | |||||
11 Dec 2023 | 0.475 | 0.480 | 0.470 | 0.475 | 0.464 | 934,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |