Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.059 | 0.059 | 0.056 | 0.058 | 0.058 | 1,135,000 |
27 Jun 2024 | 0.055 | 0.060 | 0.055 | 0.059 | 0.059 | 3,695,000 |
26 Jun 2024 | 0.058 | 0.059 | 0.056 | 0.057 | 0.057 | 760,000 |
25 Jun 2024 | 0.061 | 0.062 | 0.056 | 0.060 | 0.060 | 11,650,000 |
24 Jun 2024 | 0.080 | 0.086 | 0.059 | 0.061 | 0.061 | 77,555,000 |
21 Jun 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | - |
20 Jun 2024 | 0.057 | 0.059 | 0.056 | 0.057 | 0.057 | 265,000 |
19 Jun 2024 | 0.057 | 0.059 | 0.057 | 0.059 | 0.059 | 990,000 |
18 Jun 2024 | 0.056 | 0.057 | 0.053 | 0.057 | 0.057 | 6,445,000 |
17 Jun 2024 | 0.057 | 0.059 | 0.056 | 0.056 | 0.056 | 1,105,000 |
14 Jun 2024 | 0.057 | 0.057 | 0.057 | 0.058 | 0.058 | 380,000 |
13 Jun 2024 | 0.057 | 0.061 | 0.056 | 0.061 | 0.061 | 880,000 |
12 Jun 2024 | 0.057 | 0.057 | 0.057 | 0.057 | 0.057 | - |
11 Jun 2024 | 0.059 | 0.059 | 0.056 | 0.057 | 0.057 | 3,360,000 |
07 Jun 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | 225,000 |
06 Jun 2024 | 0.060 | 0.063 | 0.058 | 0.059 | 0.059 | 1,150,000 |
05 Jun 2024 | 0.062 | 0.063 | 0.062 | 0.063 | 0.063 | 110,000 |
04 Jun 2024 | 0.059 | 0.061 | 0.059 | 0.061 | 0.061 | 520,000 |
03 Jun 2024 | 0.062 | 0.062 | 0.059 | 0.062 | 0.062 | 860,000 |
31 May 2024 | 0.062 | 0.062 | 0.062 | 0.062 | 0.062 | - |
30 May 2024 | 0.060 | 0.063 | 0.059 | 0.062 | 0.062 | 1,030,000 |
29 May 2024 | 0.059 | 0.064 | 0.059 | 0.063 | 0.063 | 195,000 |
28 May 2024 | 0.064 | 0.067 | 0.062 | 0.066 | 0.066 | 1,250,000 |
27 May 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | - |
24 May 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | 10,000 |
23 May 2024 | 0.064 | 0.068 | 0.063 | 0.066 | 0.066 | 4,020,000 |
22 May 2024 | 0.062 | 0.065 | 0.060 | 0.065 | 0.065 | 1,530,000 |
21 May 2024 | 0.061 | 0.072 | 0.061 | 0.062 | 0.062 | 15,995,000 |
20 May 2024 | 0.058 | 0.060 | 0.055 | 0.060 | 0.060 | 2,915,000 |
17 May 2024 | 0.055 | 0.057 | 0.055 | 0.057 | 0.057 | 270,000 |
16 May 2024 | 0.056 | 0.058 | 0.053 | 0.057 | 0.057 | 100,000 |
14 May 2024 | 0.058 | 0.058 | 0.056 | 0.056 | 0.056 | 1,560,000 |
13 May 2024 | 0.059 | 0.059 | 0.059 | 0.059 | 0.059 | - |
10 May 2024 | 0.056 | 0.059 | 0.052 | 0.059 | 0.059 | 1,695,000 |
09 May 2024 | 0.058 | 0.060 | 0.053 | 0.058 | 0.058 | 2,070,000 |
08 May 2024 | 0.052 | 0.062 | 0.052 | 0.058 | 0.058 | 9,970,000 |
07 May 2024 | 0.048 | 0.056 | 0.048 | 0.051 | 0.051 | 1,720,000 |
06 May 2024 | 0.046 | 0.049 | 0.046 | 0.048 | 0.048 | 1,415,000 |
03 May 2024 | 0.046 | 0.046 | 0.044 | 0.046 | 0.046 | 905,000 |
02 May 2024 | 0.044 | 0.045 | 0.044 | 0.045 | 0.045 | 490,000 |
30 Apr 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 40,000 |
29 Apr 2024 | 0.048 | 0.048 | 0.045 | 0.045 | 0.045 | 805,000 |
26 Apr 2024 | 0.045 | 0.047 | 0.044 | 0.047 | 0.047 | 90,000 |
25 Apr 2024 | 0.042 | 0.045 | 0.042 | 0.045 | 0.045 | 45,000 |
24 Apr 2024 | 0.042 | 0.047 | 0.042 | 0.045 | 0.045 | 1,335,000 |
23 Apr 2024 | 0.043 | 0.045 | 0.042 | 0.044 | 0.044 | 1,130,000 |
22 Apr 2024 | 0.042 | 0.044 | 0.042 | 0.043 | 0.043 | 1,570,000 |
19 Apr 2024 | 0.040 | 0.041 | 0.040 | 0.041 | 0.041 | 3,210,000 |
18 Apr 2024 | 0.041 | 0.042 | 0.040 | 0.041 | 0.041 | 1,360,000 |
17 Apr 2024 | 0.040 | 0.042 | 0.040 | 0.042 | 0.042 | 485,000 |
16 Apr 2024 | 0.041 | 0.042 | 0.040 | 0.042 | 0.042 | 400,000 |
15 Apr 2024 | 0.043 | 0.043 | 0.040 | 0.042 | 0.042 | 4,455,000 |
12 Apr 2024 | 0.043 | 0.043 | 0.042 | 0.043 | 0.043 | 1,420,000 |
11 Apr 2024 | 0.043 | 0.045 | 0.043 | 0.045 | 0.045 | 740,000 |
10 Apr 2024 | 0.045 | 0.045 | 0.042 | 0.044 | 0.044 | 3,365,000 |
09 Apr 2024 | 0.045 | 0.045 | 0.043 | 0.045 | 0.045 | 1,420,000 |
08 Apr 2024 | 0.046 | 0.046 | 0.043 | 0.046 | 0.046 | 875,000 |
05 Apr 2024 | 0.042 | 0.047 | 0.041 | 0.046 | 0.046 | 3,765,000 |
03 Apr 2024 | 0.048 | 0.048 | 0.045 | 0.047 | 0.047 | 2,440,000 |
02 Apr 2024 | 0.050 | 0.051 | 0.048 | 0.050 | 0.050 | 1,360,000 |
28 Mar 2024 | 0.049 | 0.051 | 0.047 | 0.051 | 0.051 | 660,000 |
27 Mar 2024 | 0.051 | 0.053 | 0.051 | 0.053 | 0.053 | 1,285,000 |
26 Mar 2024 | 0.051 | 0.054 | 0.050 | 0.054 | 0.054 | 850,000 |
25 Mar 2024 | 0.054 | 0.054 | 0.054 | 0.054 | 0.054 | 130,000 |
22 Mar 2024 | 0.053 | 0.054 | 0.050 | 0.054 | 0.054 | 2,440,000 |
21 Mar 2024 | 0.057 | 0.058 | 0.055 | 0.055 | 0.055 | 4,065,000 |
20 Mar 2024 | 0.056 | 0.059 | 0.055 | 0.059 | 0.059 | 1,970,000 |
19 Mar 2024 | 0.062 | 0.062 | 0.058 | 0.060 | 0.060 | 3,420,000 |
18 Mar 2024 | 0.056 | 0.058 | 0.054 | 0.058 | 0.058 | 1,150,000 |
15 Mar 2024 | 0.057 | 0.060 | 0.055 | 0.057 | 0.057 | 2,570,000 |
14 Mar 2024 | 0.057 | 0.065 | 0.056 | 0.060 | 0.060 | 3,905,000 |
13 Mar 2024 | 0.063 | 0.063 | 0.058 | 0.062 | 0.062 | 4,275,000 |
12 Mar 2024 | 0.058 | 0.068 | 0.057 | 0.063 | 0.063 | 17,545,000 |
11 Mar 2024 | 0.057 | 0.060 | 0.049 | 0.057 | 0.057 | 45,115,000 |
08 Mar 2024 | 0.045 | 0.087 | 0.045 | 0.066 | 0.066 | 84,865,000 |
07 Mar 2024 | 0.037 | 0.048 | 0.036 | 0.042 | 0.042 | 4,225,000 |
06 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 140,000 |
05 Mar 2024 | 0.037 | 0.039 | 0.036 | 0.039 | 0.039 | 425,000 |
04 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
01 Mar 2024 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | - |
29 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
28 Feb 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
27 Feb 2024 | 0.040 | 0.040 | 0.038 | 0.039 | 0.039 | 1,150,000 |
26 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
23 Feb 2024 | 0.040 | 0.044 | 0.039 | 0.042 | 0.042 | 410,000 |
22 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
21 Feb 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 5,000 |
20 Feb 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
19 Feb 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 5,000 |
16 Feb 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 5,000 |
15 Feb 2024 | 0.043 | 0.043 | 0.043 | 0.042 | 0.042 | 100,000 |
14 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
09 Feb 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
08 Feb 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 5,000 |
07 Feb 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
06 Feb 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 30,000 |
05 Feb 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 5,000 |
02 Feb 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
01 Feb 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
31 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |