Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
10 May 2024 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 180,000 |
09 May 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 50,000 |
08 May 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 591,500 |
07 May 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
06 May 2024 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 55,000 |
03 May 2024 | 0.600 | 0.600 | 0.540 | 0.540 | 0.540 | 53,000 |
02 May 2024 | 0.590 | 0.610 | 0.590 | 0.600 | 0.600 | 79,964 |
30 Apr 2024 | 0.550 | 0.600 | 0.550 | 0.600 | 0.600 | 389,500 |
29 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 5,000 |
26 Apr 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
25 Apr 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
24 Apr 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
23 Apr 2024 | 0.500 | 0.550 | 0.500 | 0.530 | 0.530 | 650,000 |
22 Apr 2024 | 0.495 | 0.500 | 0.495 | 0.500 | 0.500 | 107,350 |
19 Apr 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | 50,000 |
18 Apr 2024 | 0.450 | 0.460 | 0.410 | 0.450 | 0.450 | 246,500 |
17 Apr 2024 | 0.450 | 0.450 | 0.440 | 0.440 | 0.440 | 26,000 |
16 Apr 2024 | 0.475 | 0.475 | 0.460 | 0.460 | 0.460 | 29,910 |
15 Apr 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
12 Apr 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
11 Apr 2024 | 0.485 | 0.490 | 0.485 | 0.485 | 0.485 | 43,000 |
10 Apr 2024 | 0.485 | 0.485 | 0.480 | 0.480 | 0.480 | 12,000 |
09 Apr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
08 Apr 2024 | 0.485 | 0.490 | 0.485 | 0.490 | 0.490 | 210,000 |
05 Apr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
03 Apr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
02 Apr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
28 Mar 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 20,000 |
27 Mar 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
26 Mar 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 10,000 |
25 Mar 2024 | 0.500 | 0.520 | 0.520 | 0.520 | 0.520 | 45,000 |
22 Mar 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 60,000 |
21 Mar 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
20 Mar 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 445,000 |
19 Mar 2024 | 0.530 | 0.530 | 0.520 | 0.520 | 0.520 | 275,000 |
18 Mar 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 106,000 |
15 Mar 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 60,000 |
14 Mar 2024 | 0.475 | 0.520 | 0.475 | 0.500 | 0.500 | 639,106 |
13 Mar 2024 | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | 100,000 |
12 Mar 2024 | 0.390 | 0.400 | 0.390 | 0.395 | 0.395 | 90,000 |
11 Mar 2024 | 0.320 | 0.395 | 0.320 | 0.385 | 0.385 | 80,000 |
08 Mar 2024 | 0.305 | 0.390 | 0.300 | 0.370 | 0.370 | 470,000 |
07 Mar 2024 | 0.330 | 0.335 | 0.330 | 0.335 | 0.335 | 85,000 |
06 Mar 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
05 Mar 2024 | 0.305 | 0.310 | 0.305 | 0.310 | 0.310 | 995,000 |
04 Mar 2024 | 0.300 | 0.325 | 0.300 | 0.310 | 0.310 | 110,018 |
01 Mar 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
29 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
28 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 10,000 |
27 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
26 Feb 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | 40,000 |
23 Feb 2024 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 25,000 |
22 Feb 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 9,000 |
21 Feb 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
20 Feb 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
19 Feb 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
16 Feb 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
15 Feb 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
14 Feb 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
09 Feb 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
08 Feb 2024 | 0.350 | 0.355 | 0.350 | 0.355 | 0.355 | 95,000 |
07 Feb 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
06 Feb 2024 | 0.340 | 0.350 | 0.340 | 0.345 | 0.345 | 105,000 |
05 Feb 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
02 Feb 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
01 Feb 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
31 Jan 2024 | 0.320 | 0.335 | 0.320 | 0.335 | 0.335 | 75,000 |
30 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
29 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
26 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
25 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
24 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
23 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
22 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 1,185,000 |
19 Jan 2024 | 0.300 | 0.300 | 0.280 | 0.300 | 0.300 | 184,265 |
18 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 295,000 |
17 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
16 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
15 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
12 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
11 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
10 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
09 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
08 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
05 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
04 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
03 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
02 Jan 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
29 Dec 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
28 Dec 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
27 Dec 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
22 Dec 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 25,000 |
21 Dec 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
20 Dec 2023 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
19 Dec 2023 | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | 164,000 |
18 Dec 2023 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
15 Dec 2023 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
14 Dec 2023 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
13 Dec 2023 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 10,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |