Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.600 | 0.700 | 0.570 | 0.630 | 0.630 | 89,810,000 |
08 May 2024 | 0.445 | 0.660 | 0.445 | 0.590 | 0.590 | 92,819,143 |
07 May 2024 | 0.470 | 0.480 | 0.445 | 0.445 | 0.445 | 13,510,000 |
06 May 2024 | 0.425 | 0.480 | 0.400 | 0.460 | 0.460 | 34,038,000 |
03 May 2024 | 0.495 | 0.540 | 0.395 | 0.425 | 0.425 | 42,505,281 |
02 May 2024 | 0.475 | 0.510 | 0.450 | 0.490 | 0.490 | 15,233,000 |
30 Apr 2024 | 0.445 | 0.500 | 0.425 | 0.475 | 0.475 | 41,830,000 |
29 Apr 2024 | 0.380 | 0.460 | 0.380 | 0.430 | 0.430 | 37,079,986 |
26 Apr 2024 | 0.370 | 0.385 | 0.355 | 0.370 | 0.370 | 14,238,000 |
25 Apr 2024 | 0.330 | 0.380 | 0.330 | 0.370 | 0.370 | 24,082,000 |
24 Apr 2024 | 0.300 | 0.335 | 0.300 | 0.325 | 0.325 | 10,787,000 |
23 Apr 2024 | 0.280 | 0.315 | 0.280 | 0.310 | 0.310 | 7,048,000 |
22 Apr 2024 | 0.290 | 0.300 | 0.280 | 0.285 | 0.285 | 2,474,000 |
19 Apr 2024 | 0.310 | 0.315 | 0.280 | 0.290 | 0.290 | 8,421,563 |
18 Apr 2024 | 0.300 | 0.315 | 0.300 | 0.310 | 0.310 | 2,654,000 |
17 Apr 2024 | 0.315 | 0.325 | 0.305 | 0.305 | 0.305 | 6,921,000 |
16 Apr 2024 | 0.345 | 0.345 | 0.310 | 0.320 | 0.320 | 9,558,000 |
15 Apr 2024 | 0.335 | 0.365 | 0.330 | 0.350 | 0.350 | 7,205,408 |
12 Apr 2024 | 0.340 | 0.355 | 0.330 | 0.350 | 0.350 | 8,602,457 |
11 Apr 2024 | 0.335 | 0.370 | 0.335 | 0.340 | 0.340 | 12,294,408 |
10 Apr 2024 | 0.365 | 0.375 | 0.330 | 0.350 | 0.350 | 38,282,150 |
09 Apr 2024 | 0.270 | 0.400 | 0.270 | 0.365 | 0.365 | 118,904,140 |
08 Apr 2024 | 0.260 | 0.270 | 0.248 | 0.270 | 0.270 | 9,612,000 |
05 Apr 2024 | 0.270 | 0.275 | 0.250 | 0.260 | 0.260 | 5,289,000 |
03 Apr 2024 | 0.260 | 0.270 | 0.250 | 0.270 | 0.270 | 2,797,000 |
02 Apr 2024 | 0.250 | 0.270 | 0.250 | 0.260 | 0.260 | 5,272,000 |
28 Mar 2024 | 0.249 | 0.255 | 0.247 | 0.250 | 0.250 | 1,443,000 |
27 Mar 2024 | 0.265 | 0.270 | 0.248 | 0.249 | 0.249 | 6,763,000 |
26 Mar 2024 | 0.235 | 0.280 | 0.235 | 0.270 | 0.270 | 26,594,408 |
25 Mar 2024 | 0.229 | 0.230 | 0.228 | 0.230 | 0.230 | 5,512,000 |
22 Mar 2024 | 0.240 | 0.241 | 0.230 | 0.237 | 0.237 | 3,930,000 |
21 Mar 2024 | 0.255 | 0.265 | 0.243 | 0.246 | 0.246 | 6,354,000 |
20 Mar 2024 | 0.230 | 0.260 | 0.230 | 0.255 | 0.255 | 12,346,520 |
19 Mar 2024 | 0.235 | 0.246 | 0.234 | 0.236 | 0.236 | 1,104,000 |
18 Mar 2024 | 0.233 | 0.255 | 0.233 | 0.235 | 0.235 | 6,803,563 |
15 Mar 2024 | 0.235 | 0.237 | 0.225 | 0.233 | 0.233 | 4,567,000 |
14 Mar 2024 | 0.230 | 0.255 | 0.230 | 0.240 | 0.240 | 7,457,000 |
13 Mar 2024 | 0.225 | 0.232 | 0.224 | 0.230 | 0.230 | 3,929,000 |
12 Mar 2024 | 0.226 | 0.239 | 0.225 | 0.234 | 0.234 | 3,434,281 |
11 Mar 2024 | 0.224 | 0.241 | 0.224 | 0.232 | 0.232 | 2,446,408 |
08 Mar 2024 | 0.250 | 0.250 | 0.226 | 0.230 | 0.230 | 11,119,000 |
07 Mar 2024 | 0.234 | 0.260 | 0.231 | 0.248 | 0.248 | 3,965,535 |
06 Mar 2024 | 0.244 | 0.247 | 0.230 | 0.245 | 0.245 | 3,985,000 |
05 Mar 2024 | 0.265 | 0.270 | 0.240 | 0.250 | 0.250 | 11,209,000 |
04 Mar 2024 | 0.275 | 0.275 | 0.270 | 0.270 | 0.270 | 3,124,169 |
01 Mar 2024 | 0.285 | 0.295 | 0.275 | 0.280 | 0.280 | 4,931,000 |
29 Feb 2024 | 0.295 | 0.300 | 0.270 | 0.285 | 0.285 | 9,536,000 |
28 Feb 2024 | 0.260 | 0.295 | 0.255 | 0.290 | 0.290 | 22,541,282 |
27 Feb 2024 | 0.270 | 0.285 | 0.246 | 0.260 | 0.260 | 19,446,056 |
26 Feb 2024 | 0.221 | 0.275 | 0.221 | 0.270 | 0.270 | 20,442,000 |
23 Feb 2024 | 0.238 | 0.238 | 0.220 | 0.227 | 0.227 | 8,882,000 |
22 Feb 2024 | 0.243 | 0.255 | 0.227 | 0.238 | 0.238 | 26,750,000 |
21 Feb 2024 | 0.171 | 0.244 | 0.170 | 0.243 | 0.243 | 48,325,153 |
20 Feb 2024 | 0.174 | 0.176 | 0.170 | 0.171 | 0.171 | 3,329,485 |
19 Feb 2024 | 0.176 | 0.179 | 0.170 | 0.176 | 0.176 | 4,969,000 |
16 Feb 2024 | 0.176 | 0.185 | 0.176 | 0.178 | 0.178 | 3,604,000 |
15 Feb 2024 | 0.182 | 0.185 | 0.177 | 0.183 | 0.183 | 2,080,000 |
14 Feb 2024 | 0.189 | 0.190 | 0.176 | 0.182 | 0.182 | 6,542,000 |
09 Feb 2024 | 0.190 | 0.190 | 0.190 | 0.190 | 0.190 | - |
08 Feb 2024 | 0.209 | 0.222 | 0.190 | 0.199 | 0.199 | 15,847,000 |
07 Feb 2024 | 0.173 | 0.207 | 0.165 | 0.207 | 0.207 | 40,330,281 |
06 Feb 2024 | 0.196 | 0.200 | 0.166 | 0.173 | 0.173 | 38,566,520 |
05 Feb 2024 | 0.465 | 0.465 | 0.181 | 0.196 | 0.196 | 82,882,000 |
02 Feb 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
01 Feb 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
31 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
30 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
29 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
26 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
25 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
24 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
23 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
22 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
19 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
18 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
17 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
16 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
15 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
12 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
11 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
10 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
09 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
08 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
05 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
04 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
03 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
02 Jan 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
29 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
28 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
27 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
22 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
21 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
20 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
19 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
18 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
15 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
14 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
13 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
12 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
11 Dec 2023 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |