Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.295 | 0.300 | 0.285 | 0.295 | 0.295 | 942,000 |
08 May 2024 | 0.295 | 0.295 | 0.285 | 0.290 | 0.290 | 728,000 |
07 May 2024 | 0.300 | 0.305 | 0.295 | 0.295 | 0.295 | 280,000 |
06 May 2024 | 0.300 | 0.300 | 0.295 | 0.300 | 0.300 | 688,000 |
03 May 2024 | 0.300 | 0.305 | 0.290 | 0.300 | 0.300 | 2,290,000 |
02 May 2024 | 0.290 | 0.295 | 0.275 | 0.295 | 0.295 | 694,000 |
30 Apr 2024 | 0.295 | 0.295 | 0.280 | 0.285 | 0.285 | 200,000 |
29 Apr 2024 | 0.290 | 0.305 | 0.285 | 0.290 | 0.290 | 1,710,000 |
26 Apr 2024 | 0.280 | 0.285 | 0.275 | 0.285 | 0.285 | 1,004,000 |
25 Apr 2024 | 0.260 | 0.275 | 0.260 | 0.275 | 0.275 | 314,000 |
24 Apr 2024 | 0.260 | 0.265 | 0.260 | 0.265 | 0.265 | 80,000 |
23 Apr 2024 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 282,000 |
22 Apr 2024 | 0.255 | 0.265 | 0.255 | 0.260 | 0.260 | 528,000 |
19 Apr 2024 | 0.260 | 0.265 | 0.255 | 0.260 | 0.260 | 298,000 |
18 Apr 2024 | 0.265 | 0.275 | 0.255 | 0.265 | 0.265 | 940,000 |
17 Apr 2024 | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | 34,000 |
16 Apr 2024 | 0.270 | 0.275 | 0.270 | 0.275 | 0.275 | 40,000 |
15 Apr 2024 | 0.275 | 0.275 | 0.270 | 0.270 | 0.270 | 448,000 |
12 Apr 2024 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 288,000 |
11 Apr 2024 | 0.280 | 0.285 | 0.280 | 0.285 | 0.285 | 286,000 |
10 Apr 2024 | 0.280 | 0.290 | 0.280 | 0.280 | 0.280 | 394,000 |
09 Apr 2024 | 0.285 | 0.285 | 0.280 | 0.280 | 0.280 | 298,000 |
08 Apr 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 320,000 |
05 Apr 2024 | 0.285 | 0.290 | 0.280 | 0.290 | 0.290 | 1,184,000 |
03 Apr 2024 | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | 824,000 |
02 Apr 2024 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 476,000 |
28 Mar 2024 | 0.290 | 0.290 | 0.280 | 0.290 | 0.290 | 168,000 |
27 Mar 2024 | 0.285 | 0.290 | 0.285 | 0.285 | 0.285 | 160,000 |
26 Mar 2024 | 0.295 | 0.295 | 0.280 | 0.290 | 0.290 | 778,000 |
25 Mar 2024 | 0.295 | 0.305 | 0.290 | 0.300 | 0.300 | 354,000 |
22 Mar 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 184,000 |
21 Mar 2024 | 0.295 | 0.300 | 0.295 | 0.295 | 0.295 | 298,000 |
20 Mar 2024 | 0.300 | 0.300 | 0.285 | 0.295 | 0.295 | 392,000 |
19 Mar 2024 | 0.305 | 0.305 | 0.300 | 0.300 | 0.300 | 632,000 |
18 Mar 2024 | 0.305 | 0.310 | 0.305 | 0.305 | 0.305 | 486,000 |
15 Mar 2024 | 0.310 | 0.310 | 0.300 | 0.305 | 0.305 | 902,000 |
14 Mar 2024 | 0.305 | 0.310 | 0.305 | 0.310 | 0.310 | 666,000 |
13 Mar 2024 | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | 32,000 |
12 Mar 2024 | 0.300 | 0.315 | 0.295 | 0.315 | 0.315 | 2,244,000 |
11 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
08 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 106,000 |
07 Mar 2024 | 0.300 | 0.300 | 0.290 | 0.295 | 0.295 | 528,000 |
06 Mar 2024 | 0.300 | 0.300 | 0.295 | 0.295 | 0.295 | 308,000 |
05 Mar 2024 | 0.300 | 0.300 | 0.290 | 0.300 | 0.300 | 396,000 |
04 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 398,000 |
01 Mar 2024 | 0.300 | 0.305 | 0.300 | 0.305 | 0.305 | 273,960 |
29 Feb 2024 | 0.300 | 0.305 | 0.300 | 0.300 | 0.300 | 140,000 |
28 Feb 2024 | 0.310 | 0.310 | 0.300 | 0.300 | 0.300 | 366,000 |
27 Feb 2024 | 0.310 | 0.310 | 0.300 | 0.305 | 0.305 | 488,000 |
26 Feb 2024 | 0.310 | 0.315 | 0.300 | 0.310 | 0.310 | 584,000 |
23 Feb 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 200,000 |
22 Feb 2024 | 0.300 | 0.305 | 0.300 | 0.305 | 0.305 | 350,000 |
21 Feb 2024 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 2,434,000 |
20 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 598,000 |
19 Feb 2024 | 0.300 | 0.305 | 0.295 | 0.300 | 0.300 | 614,000 |
16 Feb 2024 | 0.300 | 0.305 | 0.300 | 0.305 | 0.305 | 170,000 |
15 Feb 2024 | 0.300 | 0.300 | 0.290 | 0.295 | 0.295 | 52,000 |
14 Feb 2024 | 0.285 | 0.300 | 0.280 | 0.300 | 0.300 | 158,000 |
09 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
08 Feb 2024 | 0.295 | 0.300 | 0.295 | 0.295 | 0.295 | 1,154,000 |
07 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
06 Feb 2024 | 0.300 | 0.305 | 0.300 | 0.300 | 0.300 | 398,000 |
05 Feb 2024 | 0.290 | 0.300 | 0.285 | 0.290 | 0.290 | 134,000 |
02 Feb 2024 | 0.300 | 0.310 | 0.300 | 0.300 | 0.300 | 94,000 |
01 Feb 2024 | 0.300 | 0.300 | 0.295 | 0.300 | 0.300 | 76,000 |
31 Jan 2024 | 0.300 | 0.310 | 0.300 | 0.300 | 0.300 | 362,000 |
30 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 314,000 |
29 Jan 2024 | 0.300 | 0.305 | 0.300 | 0.300 | 0.300 | 2,110,000 |
26 Jan 2024 | 0.315 | 0.315 | 0.280 | 0.295 | 0.295 | 696,000 |
25 Jan 2024 | 0.310 | 0.315 | 0.310 | 0.315 | 0.315 | 110,000 |
24 Jan 2024 | 0.290 | 0.300 | 0.290 | 0.300 | 0.300 | 972,000 |
23 Jan 2024 | 0.290 | 0.300 | 0.290 | 0.290 | 0.290 | 1,118,000 |
22 Jan 2024 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 58,660 |
19 Jan 2024 | 0.300 | 0.305 | 0.300 | 0.300 | 0.300 | 450,000 |
18 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 292,000 |
17 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 1,350,000 |
16 Jan 2024 | 0.300 | 0.305 | 0.300 | 0.300 | 0.300 | 1,258,000 |
15 Jan 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
12 Jan 2024 | 0.305 | 0.315 | 0.305 | 0.305 | 0.305 | 2,253,000 |
11 Jan 2024 | 0.300 | 0.305 | 0.295 | 0.305 | 0.305 | 70,000 |
10 Jan 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 180,000 |
09 Jan 2024 | 0.295 | 0.310 | 0.295 | 0.310 | 0.310 | 168,000 |
08 Jan 2024 | 0.305 | 0.305 | 0.290 | 0.290 | 0.290 | 1,552,000 |
05 Jan 2024 | 0.305 | 0.305 | 0.300 | 0.305 | 0.305 | 290,000 |
04 Jan 2024 | 0.305 | 0.310 | 0.290 | 0.290 | 0.290 | 768,000 |
03 Jan 2024 | 0.300 | 0.310 | 0.300 | 0.300 | 0.300 | 48,000 |
02 Jan 2024 | 0.295 | 0.305 | 0.295 | 0.300 | 0.300 | 94,000 |
29 Dec 2023 | 0.295 | 0.300 | 0.295 | 0.295 | 0.295 | 42,000 |
28 Dec 2023 | 0.285 | 0.305 | 0.285 | 0.290 | 0.290 | 816,000 |
27 Dec 2023 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 304,000 |
22 Dec 2023 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 54,000 |
21 Dec 2023 | 0.290 | 0.290 | 0.280 | 0.290 | 0.290 | 608,000 |
20 Dec 2023 | 0.290 | 0.295 | 0.285 | 0.285 | 0.285 | 464,000 |
19 Dec 2023 | 0.285 | 0.285 | 0.280 | 0.285 | 0.285 | 246,000 |
18 Dec 2023 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 40,000 |
15 Dec 2023 | 0.300 | 0.300 | 0.280 | 0.285 | 0.285 | 2,264,000 |
14 Dec 2023 | 0.285 | 0.290 | 0.285 | 0.285 | 0.285 | 96,000 |
13 Dec 2023 | 0.295 | 0.295 | 0.280 | 0.280 | 0.280 | 168,000 |
12 Dec 2023 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 316,000 |
11 Dec 2023 | 0.300 | 0.300 | 0.285 | 0.295 | 0.295 | 546,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |