Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.024 | 0.027 | 0.023 | 0.026 | 0.026 | 2,826,000 |
08 May 2024 | 0.023 | 0.024 | 0.023 | 0.024 | 0.024 | 1,504,500 |
07 May 2024 | 0.025 | 0.025 | 0.022 | 0.025 | 0.025 | 2,970,500 |
06 May 2024 | 0.025 | 0.027 | 0.023 | 0.025 | 0.025 | 4,670,500 |
03 May 2024 | 0.027 | 0.029 | 0.025 | 0.025 | 0.025 | 5,229,500 |
02 May 2024 | 0.028 | 0.029 | 0.026 | 0.029 | 0.029 | 953,500 |
30 Apr 2024 | 0.029 | 0.029 | 0.025 | 0.028 | 0.028 | 1,676,500 |
29 Apr 2024 | 0.029 | 0.029 | 0.025 | 0.027 | 0.027 | 4,136,500 |
26 Apr 2024 | 0.026 | 0.026 | 0.023 | 0.026 | 0.026 | 2,649,000 |
25 Apr 2024 | 0.026 | 0.027 | 0.023 | 0.025 | 0.025 | 4,490,000 |
24 Apr 2024 | 0.026 | 0.026 | 0.024 | 0.025 | 0.025 | 3,321,000 |
23 Apr 2024 | 0.023 | 0.027 | 0.022 | 0.024 | 0.024 | 12,662,500 |
22 Apr 2024 | 0.021 | 0.023 | 0.021 | 0.023 | 0.023 | 3,155,000 |
19 Apr 2024 | 0.020 | 0.021 | 0.020 | 0.021 | 0.021 | 717,500 |
18 Apr 2024 | 0.021 | 0.022 | 0.021 | 0.022 | 0.022 | 2,331,500 |
17 Apr 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | - |
16 Apr 2024 | 0.020 | 0.023 | 0.020 | 0.022 | 0.022 | 6,302,500 |
15 Apr 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | - |
12 Apr 2024 | 0.023 | 0.023 | 0.021 | 0.022 | 0.022 | 3,470,000 |
11 Apr 2024 | 0.021 | 0.023 | 0.021 | 0.023 | 0.023 | 623,000 |
10 Apr 2024 | 0.021 | 0.023 | 0.020 | 0.023 | 0.023 | 4,181,500 |
09 Apr 2024 | 0.021 | 0.023 | 0.021 | 0.021 | 0.021 | 110,000 |
08 Apr 2024 | 0.022 | 0.023 | 0.022 | 0.023 | 0.023 | 619,500 |
05 Apr 2024 | 0.022 | 0.023 | 0.022 | 0.022 | 0.022 | 601,500 |
03 Apr 2024 | 0.022 | 0.023 | 0.020 | 0.023 | 0.023 | 4,999,500 |
02 Apr 2024 | 0.020 | 0.023 | 0.020 | 0.022 | 0.022 | 5,879,500 |
28 Mar 2024 | 0.022 | 0.023 | 0.021 | 0.022 | 0.022 | 7,301,000 |
27 Mar 2024 | 0.022 | 0.022 | 0.019 | 0.021 | 0.021 | 27,431,500 |
26 Mar 2024 | 0.030 | 0.032 | 0.017 | 0.021 | 0.021 | 216,871,500 |
25 Mar 2024 | 0.033 | 0.033 | 0.030 | 0.030 | 0.030 | 2,228,000 |
22 Mar 2024 | 0.033 | 0.034 | 0.030 | 0.033 | 0.033 | 8,246,500 |
21 Mar 2024 | 0.036 | 0.037 | 0.033 | 0.033 | 0.033 | 11,422,000 |
20 Mar 2024 | 0.035 | 0.040 | 0.034 | 0.036 | 0.036 | 30,610,500 |
19 Mar 2024 | 0.035 | 0.037 | 0.035 | 0.037 | 0.037 | 6,640,500 |
18 Mar 2024 | 0.037 | 0.038 | 0.033 | 0.035 | 0.035 | 8,560,000 |
15 Mar 2024 | 0.038 | 0.040 | 0.035 | 0.037 | 0.037 | 3,903,500 |
14 Mar 2024 | 0.041 | 0.057 | 0.037 | 0.038 | 0.038 | 11,755,000 |
13 Mar 2024 | 0.038 | 0.045 | 0.038 | 0.039 | 0.039 | 6,613,500 |
12 Mar 2024 | 0.044 | 0.045 | 0.036 | 0.037 | 0.037 | 3,752,500 |
11 Mar 2024 | 0.044 | 0.048 | 0.040 | 0.044 | 0.044 | 3,859,500 |
08 Mar 2024 | 0.046 | 0.052 | 0.043 | 0.044 | 0.044 | 1,239,500 |
07 Mar 2024 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | - |
06 Mar 2024 | 0.043 | 0.049 | 0.043 | 0.049 | 0.049 | 91,000 |
05 Mar 2024 | 0.046 | 0.046 | 0.044 | 0.046 | 0.046 | 754,000 |
04 Mar 2024 | 0.049 | 0.049 | 0.049 | 0.049 | 0.049 | - |
01 Mar 2024 | 0.047 | 0.047 | 0.044 | 0.046 | 0.046 | 352,000 |
29 Feb 2024 | 0.044 | 0.048 | 0.044 | 0.047 | 0.047 | 21,845,000 |
28 Feb 2024 | 0.044 | 0.048 | 0.043 | 0.044 | 0.044 | 1,141,000 |
27 Feb 2024 | 0.046 | 0.046 | 0.043 | 0.043 | 0.043 | 1,355,000 |
26 Feb 2024 | 0.048 | 0.048 | 0.046 | 0.046 | 0.046 | 314,000 |
23 Feb 2024 | 0.048 | 0.050 | 0.048 | 0.049 | 0.049 | 576,000 |
22 Feb 2024 | 0.045 | 0.048 | 0.045 | 0.047 | 0.047 | 71,500 |
21 Feb 2024 | 0.048 | 0.048 | 0.043 | 0.046 | 0.046 | 204,000 |
20 Feb 2024 | 0.047 | 0.048 | 0.044 | 0.047 | 0.047 | 312,000 |
19 Feb 2024 | 0.046 | 0.047 | 0.041 | 0.047 | 0.047 | 11,000 |
16 Feb 2024 | 0.048 | 0.048 | 0.043 | 0.046 | 0.046 | 355,000 |
15 Feb 2024 | 0.047 | 0.048 | 0.047 | 0.048 | 0.048 | 51,000 |
14 Feb 2024 | 0.048 | 0.048 | 0.041 | 0.048 | 0.048 | 30,500 |
09 Feb 2024 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | - |
08 Feb 2024 | 0.043 | 0.047 | 0.043 | 0.046 | 0.046 | 1,073,000 |
07 Feb 2024 | 0.045 | 0.046 | 0.044 | 0.044 | 0.044 | 291,000 |
06 Feb 2024 | 0.045 | 0.053 | 0.045 | 0.045 | 0.045 | 116,500 |
05 Feb 2024 | 0.052 | 0.052 | 0.045 | 0.045 | 0.045 | 218,000 |
02 Feb 2024 | 0.045 | 0.053 | 0.045 | 0.047 | 0.047 | 962,500 |
01 Feb 2024 | 0.036 | 0.048 | 0.036 | 0.045 | 0.045 | 6,984,000 |
31 Jan 2024 | 0.046 | 0.046 | 0.026 | 0.034 | 0.034 | 8,490,500 |
30 Jan 2024 | 0.047 | 0.049 | 0.047 | 0.049 | 0.049 | 249,500 |
29 Jan 2024 | 0.050 | 0.052 | 0.045 | 0.047 | 0.047 | 2,194,500 |
26 Jan 2024 | 0.049 | 0.052 | 0.048 | 0.050 | 0.050 | 1,786,000 |
25 Jan 2024 | 0.052 | 0.052 | 0.052 | 0.052 | 0.052 | - |
24 Jan 2024 | 0.051 | 0.052 | 0.050 | 0.052 | 0.052 | 66,754,500 |
23 Jan 2024 | 0.048 | 0.051 | 0.048 | 0.049 | 0.049 | 11,500 |
22 Jan 2024 | 0.051 | 0.051 | 0.048 | 0.051 | 0.051 | 464,000 |
19 Jan 2024 | 0.052 | 0.052 | 0.050 | 0.050 | 0.050 | 192,500 |
18 Jan 2024 | 0.052 | 0.052 | 0.051 | 0.051 | 0.051 | 719,500 |
17 Jan 2024 | 0.052 | 0.052 | 0.050 | 0.050 | 0.050 | 643,500 |
16 Jan 2024 | 0.058 | 0.058 | 0.052 | 0.052 | 0.052 | 611,000 |
15 Jan 2024 | 0.053 | 0.053 | 0.053 | 0.053 | 0.053 | - |
12 Jan 2024 | 0.056 | 0.056 | 0.050 | 0.053 | 0.053 | 986,000 |
11 Jan 2024 | 0.058 | 0.058 | 0.051 | 0.051 | 0.051 | 404,500 |
10 Jan 2024 | 0.057 | 0.057 | 0.051 | 0.053 | 0.053 | 349,500 |
09 Jan 2024 | 0.052 | 0.056 | 0.051 | 0.053 | 0.053 | 3,815,000 |
08 Jan 2024 | 0.053 | 0.053 | 0.051 | 0.051 | 0.051 | 220,500 |
05 Jan 2024 | 0.051 | 0.059 | 0.051 | 0.055 | 0.055 | 10,112,000 |
04 Jan 2024 | 0.051 | 0.055 | 0.050 | 0.053 | 0.053 | 1,413,000 |
03 Jan 2024 | 0.054 | 0.054 | 0.052 | 0.053 | 0.053 | 2,432,500 |
02 Jan 2024 | 0.053 | 0.059 | 0.053 | 0.057 | 0.057 | 1,238,000 |
29 Dec 2023 | 0.056 | 0.056 | 0.053 | 0.055 | 0.055 | 846,500 |
28 Dec 2023 | 0.066 | 0.069 | 0.048 | 0.054 | 0.054 | 25,185,500 |
27 Dec 2023 | 0.067 | 0.068 | 0.065 | 0.068 | 0.068 | 634,500 |
22 Dec 2023 | 0.067 | 0.069 | 0.065 | 0.068 | 0.068 | 1,749,500 |
21 Dec 2023 | 0.067 | 0.069 | 0.067 | 0.069 | 0.069 | 21,000 |
20 Dec 2023 | 0.069 | 0.069 | 0.066 | 0.069 | 0.069 | 3,138,500 |
19 Dec 2023 | 0.067 | 0.070 | 0.066 | 0.069 | 0.069 | 6,961,000 |
18 Dec 2023 | 0.068 | 0.069 | 0.062 | 0.069 | 0.069 | 3,938,000 |
15 Dec 2023 | 0.069 | 0.072 | 0.068 | 0.070 | 0.070 | 461,500 |
14 Dec 2023 | 0.067 | 0.070 | 0.066 | 0.070 | 0.070 | 594,000 |
13 Dec 2023 | 0.070 | 0.073 | 0.068 | 0.069 | 0.069 | 18,909,000 |
12 Dec 2023 | 0.068 | 0.071 | 0.067 | 0.071 | 0.071 | 675,500 |
11 Dec 2023 | 0.068 | 0.072 | 0.065 | 0.071 | 0.071 | 9,600,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |