Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.020 | 0.023 | 0.020 | 0.021 | 0.021 | 308,000 |
03 May 2024 | 0.019 | 0.023 | 0.019 | 0.023 | 0.023 | 3,140,000 |
02 May 2024 | 0.019 | 0.021 | 0.018 | 0.021 | 0.021 | 1,696,000 |
30 Apr 2024 | 0.019 | 0.021 | 0.018 | 0.021 | 0.021 | 570,000 |
29 Apr 2024 | 0.021 | 0.021 | 0.019 | 0.019 | 0.019 | 2,368,000 |
26 Apr 2024 | 0.020 | 0.022 | 0.019 | 0.020 | 0.020 | 3,378,000 |
25 Apr 2024 | 0.018 | 0.023 | 0.018 | 0.022 | 0.022 | 70,572,000 |
24 Apr 2024 | 0.017 | 0.020 | 0.017 | 0.019 | 0.019 | 2,232,000 |
23 Apr 2024 | 0.018 | 0.018 | 0.017 | 0.017 | 0.017 | 554,000 |
22 Apr 2024 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 512,000 |
19 Apr 2024 | 0.018 | 0.018 | 0.017 | 0.017 | 0.017 | 464,000 |
18 Apr 2024 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 158,000 |
17 Apr 2024 | 0.018 | 0.018 | 0.017 | 0.018 | 0.018 | 704,000 |
16 Apr 2024 | 0.018 | 0.018 | 0.017 | 0.018 | 0.018 | 1,034,000 |
15 Apr 2024 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 846,000 |
12 Apr 2024 | 0.018 | 0.019 | 0.017 | 0.019 | 0.019 | 5,918,000 |
11 Apr 2024 | 0.021 | 0.021 | 0.019 | 0.019 | 0.019 | 3,534,000 |
10 Apr 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 744,000 |
09 Apr 2024 | 0.020 | 0.022 | 0.020 | 0.021 | 0.021 | 818,000 |
08 Apr 2024 | 0.022 | 0.023 | 0.020 | 0.022 | 0.022 | 202,000 |
05 Apr 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 4,000 |
03 Apr 2024 | 0.020 | 0.022 | 0.019 | 0.022 | 0.022 | 1,406,000 |
02 Apr 2024 | 0.021 | 0.022 | 0.021 | 0.022 | 0.022 | 166,000 |
28 Mar 2024 | 0.020 | 0.022 | 0.020 | 0.022 | 0.022 | 1,862,000 |
27 Mar 2024 | 0.020 | 0.022 | 0.018 | 0.021 | 0.021 | 400,000 |
26 Mar 2024 | 0.021 | 0.021 | 0.020 | 0.020 | 0.020 | 1,352,000 |
25 Mar 2024 | 0.020 | 0.022 | 0.020 | 0.022 | 0.022 | 232,000 |
22 Mar 2024 | 0.022 | 0.023 | 0.022 | 0.022 | 0.022 | 356,000 |
21 Mar 2024 | 0.022 | 0.024 | 0.019 | 0.024 | 0.024 | 392,000 |
20 Mar 2024 | 0.022 | 0.023 | 0.021 | 0.023 | 0.023 | 78,000 |
19 Mar 2024 | 0.025 | 0.025 | 0.020 | 0.023 | 0.023 | 498,000 |
18 Mar 2024 | 0.023 | 0.023 | 0.022 | 0.022 | 0.022 | 1,294,000 |
15 Mar 2024 | 0.023 | 0.025 | 0.021 | 0.024 | 0.024 | 490,000 |
14 Mar 2024 | 0.026 | 0.026 | 0.022 | 0.023 | 0.023 | 678,000 |
13 Mar 2024 | 0.024 | 0.024 | 0.023 | 0.023 | 0.023 | 1,362,000 |
12 Mar 2024 | 0.026 | 0.026 | 0.024 | 0.026 | 0.026 | 798,000 |
11 Mar 2024 | 0.026 | 0.026 | 0.024 | 0.026 | 0.026 | 656,000 |
08 Mar 2024 | 0.024 | 0.026 | 0.024 | 0.026 | 0.026 | 2,488,000 |
07 Mar 2024 | 0.028 | 0.028 | 0.024 | 0.026 | 0.026 | 2,056,000 |
06 Mar 2024 | 0.030 | 0.030 | 0.024 | 0.028 | 0.028 | 2,996,000 |
05 Mar 2024 | 0.028 | 0.030 | 0.024 | 0.030 | 0.030 | 18,914,000 |
04 Mar 2024 | 0.028 | 0.030 | 0.028 | 0.028 | 0.028 | 3,414,000 |
01 Mar 2024 | 0.029 | 0.031 | 0.028 | 0.030 | 0.030 | 2,014,000 |
29 Feb 2024 | 0.029 | 0.031 | 0.028 | 0.030 | 0.030 | 4,844,000 |
28 Feb 2024 | 0.029 | 0.033 | 0.029 | 0.031 | 0.031 | 6,774,000 |
27 Feb 2024 | 0.029 | 0.030 | 0.028 | 0.030 | 0.030 | 2,812,000 |
26 Feb 2024 | 0.030 | 0.033 | 0.028 | 0.030 | 0.030 | 10,942,000 |
23 Feb 2024 | 0.026 | 0.031 | 0.024 | 0.030 | 0.030 | 72,100,000 |
22 Feb 2024 | 0.014 | 0.025 | 0.013 | 0.025 | 0.025 | 93,102,000 |
21 Feb 2024 | 0.013 | 0.014 | 0.013 | 0.013 | 0.013 | 2,396,000 |
20 Feb 2024 | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | 1,488,000 |
19 Feb 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 54,000 |
16 Feb 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 644,000 |
15 Feb 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 52,000 |
14 Feb 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 1,012,000 |
09 Feb 2024 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | - |
08 Feb 2024 | 0.014 | 0.014 | 0.014 | 0.014 | 0.014 | 100,000 |
07 Feb 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 156,000 |
06 Feb 2024 | 0.013 | 0.014 | 0.013 | 0.013 | 0.013 | 616,000 |
05 Feb 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 128,000 |
02 Feb 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 516,000 |
01 Feb 2024 | 0.014 | 0.014 | 0.013 | 0.014 | 0.014 | 1,440,000 |
31 Jan 2024 | 0.014 | 0.014 | 0.013 | 0.013 | 0.013 | 1,048,000 |
30 Jan 2024 | 0.014 | 0.015 | 0.013 | 0.015 | 0.015 | 546,000 |
29 Jan 2024 | 0.015 | 0.015 | 0.013 | 0.015 | 0.015 | 1,288,000 |
26 Jan 2024 | 0.014 | 0.015 | 0.013 | 0.015 | 0.015 | 1,158,000 |
25 Jan 2024 | 0.014 | 0.015 | 0.013 | 0.014 | 0.014 | 3,270,000 |
24 Jan 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 858,000 |
23 Jan 2024 | 0.013 | 0.014 | 0.013 | 0.014 | 0.014 | 622,000 |
22 Jan 2024 | 0.013 | 0.015 | 0.013 | 0.014 | 0.014 | 60,000 |
19 Jan 2024 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 486,000 |
18 Jan 2024 | 0.014 | 0.015 | 0.014 | 0.015 | 0.015 | 764,000 |
17 Jan 2024 | 0.015 | 0.016 | 0.014 | 0.015 | 0.015 | 4,009,999 |
16 Jan 2024 | 0.016 | 0.016 | 0.015 | 0.016 | 0.016 | 918,000 |
15 Jan 2024 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | - |
12 Jan 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 190,000 |
11 Jan 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 642,000 |
10 Jan 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 2,692,000 |
09 Jan 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 1,434,000 |
08 Jan 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 22,000 |
05 Jan 2024 | 0.017 | 0.018 | 0.016 | 0.018 | 0.018 | 62,000 |
04 Jan 2024 | 0.017 | 0.018 | 0.016 | 0.018 | 0.018 | 920,000 |
03 Jan 2024 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 178,000 |
02 Jan 2024 | 0.018 | 0.018 | 0.017 | 0.018 | 0.018 | 230,000 |
29 Dec 2023 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 94,000 |
28 Dec 2023 | 0.016 | 0.018 | 0.016 | 0.018 | 0.018 | 448,000 |
27 Dec 2023 | 0.018 | 0.018 | 0.016 | 0.018 | 0.018 | 1,746,000 |
22 Dec 2023 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | - |
21 Dec 2023 | 0.016 | 0.018 | 0.016 | 0.018 | 0.018 | 990,000 |
20 Dec 2023 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 456,000 |
19 Dec 2023 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 1,180,000 |
18 Dec 2023 | 0.017 | 0.018 | 0.016 | 0.018 | 0.018 | 436,000 |
15 Dec 2023 | 0.016 | 0.018 | 0.016 | 0.018 | 0.018 | 1,728,000 |
14 Dec 2023 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 370,000 |
13 Dec 2023 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 1,294,000 |
12 Dec 2023 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 2,144,000 |
11 Dec 2023 | 0.017 | 0.018 | 0.017 | 0.018 | 0.018 | 1,694,000 |
08 Dec 2023 | 0.017 | 0.019 | 0.016 | 0.018 | 0.018 | 5,858,000 |
07 Dec 2023 | 0.018 | 0.018 | 0.017 | 0.018 | 0.018 | 260,000 |
06 Dec 2023 | 0.018 | 0.018 | 0.017 | 0.018 | 0.018 | 638,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |