Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.280 | 0.285 | 0.250 | 0.260 | 0.260 | 1,196,000 |
20 May 2024 | 0.300 | 0.320 | 0.275 | 0.295 | 0.295 | 2,216,000 |
17 May 2024 | 0.290 | 0.290 | 0.290 | 0.290 | 0.290 | - |
16 May 2024 | 0.305 | 0.305 | 0.260 | 0.290 | 0.290 | 1,528,000 |
14 May 2024 | 0.270 | 0.300 | 0.265 | 0.295 | 0.295 | 188,000 |
13 May 2024 | 0.315 | 0.315 | 0.280 | 0.290 | 0.290 | 1,696,000 |
10 May 2024 | 0.320 | 0.320 | 0.280 | 0.300 | 0.300 | 296,000 |
09 May 2024 | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | - |
08 May 2024 | 0.310 | 0.310 | 0.280 | 0.295 | 0.295 | 20,000 |
07 May 2024 | 0.295 | 0.310 | 0.275 | 0.290 | 0.290 | 1,368,000 |
06 May 2024 | 0.315 | 0.315 | 0.270 | 0.285 | 0.285 | 216,000 |
03 May 2024 | 0.290 | 0.320 | 0.285 | 0.295 | 0.295 | 1,340,000 |
02 May 2024 | 0.310 | 0.320 | 0.265 | 0.285 | 0.285 | 324,000 |
30 Apr 2024 | 0.285 | 0.315 | 0.244 | 0.300 | 0.300 | 2,408,000 |
29 Apr 2024 | 0.305 | 0.305 | 0.250 | 0.280 | 0.280 | 436,000 |
26 Apr 2024 | 0.290 | 0.360 | 0.255 | 0.280 | 0.280 | 1,640,000 |
25 Apr 2024 | 0.295 | 0.325 | 0.260 | 0.260 | 0.260 | 576,000 |
24 Apr 2024 | 0.275 | 0.285 | 0.255 | 0.270 | 0.270 | 1,528,000 |
23 Apr 2024 | 0.248 | 0.285 | 0.238 | 0.255 | 0.255 | 912,000 |
22 Apr 2024 | 0.246 | 0.260 | 0.232 | 0.250 | 0.250 | 1,384,000 |
19 Apr 2024 | 0.239 | 0.239 | 0.239 | 0.242 | 0.242 | 8,000 |
18 Apr 2024 | 0.249 | 0.260 | 0.226 | 0.260 | 0.260 | 1,388,000 |
17 Apr 2024 | 0.223 | 0.245 | 0.208 | 0.245 | 0.245 | 1,452,000 |
16 Apr 2024 | 0.247 | 0.247 | 0.191 | 0.219 | 0.219 | 2,356,000 |
15 Apr 2024 | 0.265 | 0.280 | 0.231 | 0.231 | 0.231 | 2,596,000 |
12 Apr 2024 | 0.275 | 0.280 | 0.270 | 0.280 | 0.280 | 3,200,000 |
11 Apr 2024 | 0.270 | 0.285 | 0.270 | 0.285 | 0.285 | 52,000 |
10 Apr 2024 | 0.295 | 0.300 | 0.275 | 0.285 | 0.285 | 2,132,000 |
09 Apr 2024 | 0.290 | 0.290 | 0.285 | 0.290 | 0.290 | 24,000 |
08 Apr 2024 | 0.295 | 0.305 | 0.290 | 0.295 | 0.295 | 2,076,000 |
05 Apr 2024 | 0.295 | 0.295 | 0.290 | 0.295 | 0.295 | 68,000 |
03 Apr 2024 | 0.305 | 0.335 | 0.290 | 0.305 | 0.305 | 2,420,000 |
02 Apr 2024 | 0.310 | 0.315 | 0.295 | 0.305 | 0.305 | 108,000 |
28 Mar 2024 | 0.310 | 0.315 | 0.300 | 0.310 | 0.310 | 1,552,000 |
27 Mar 2024 | 0.305 | 0.320 | 0.300 | 0.315 | 0.315 | 108,000 |
26 Mar 2024 | 0.300 | 0.305 | 0.290 | 0.300 | 0.300 | 1,592,000 |
25 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
22 Mar 2024 | 0.295 | 0.295 | 0.285 | 0.295 | 0.295 | 1,544,000 |
21 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
20 Mar 2024 | 0.300 | 0.330 | 0.295 | 0.295 | 0.295 | 1,884,000 |
19 Mar 2024 | 0.310 | 0.310 | 0.290 | 0.300 | 0.300 | 4,916,000 |
18 Mar 2024 | 0.310 | 0.315 | 0.305 | 0.310 | 0.310 | 1,492,000 |
15 Mar 2024 | 0.295 | 0.320 | 0.285 | 0.310 | 0.310 | 156,000 |
14 Mar 2024 | 0.295 | 0.300 | 0.285 | 0.295 | 0.295 | 224,000 |
13 Mar 2024 | 0.310 | 0.315 | 0.300 | 0.305 | 0.305 | 180,000 |
12 Mar 2024 | 0.295 | 0.315 | 0.295 | 0.315 | 0.315 | 176,000 |
11 Mar 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
08 Mar 2024 | 0.310 | 0.315 | 0.295 | 0.300 | 0.300 | 100,000 |
07 Mar 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
06 Mar 2024 | 0.305 | 0.335 | 0.300 | 0.300 | 0.300 | 812,000 |
05 Mar 2024 | 0.310 | 0.325 | 0.300 | 0.305 | 0.305 | 1,284,000 |
04 Mar 2024 | 0.335 | 0.335 | 0.310 | 0.325 | 0.325 | 12,000 |
01 Mar 2024 | 0.315 | 0.330 | 0.305 | 0.330 | 0.330 | 100,000 |
29 Feb 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
28 Feb 2024 | 0.315 | 0.330 | 0.305 | 0.330 | 0.330 | 2,460,000 |
27 Feb 2024 | 0.320 | 0.325 | 0.310 | 0.315 | 0.315 | 2,640,000 |
26 Feb 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
23 Feb 2024 | 0.325 | 0.330 | 0.305 | 0.310 | 0.310 | 2,836,000 |
22 Feb 2024 | 0.360 | 0.360 | 0.325 | 0.325 | 0.325 | 228,000 |
21 Feb 2024 | 0.325 | 0.355 | 0.325 | 0.350 | 0.350 | 2,552,000 |
20 Feb 2024 | 0.335 | 0.360 | 0.335 | 0.355 | 0.355 | 40,000 |
19 Feb 2024 | 0.335 | 0.380 | 0.325 | 0.335 | 0.335 | 3,264,000 |
16 Feb 2024 | 0.310 | 0.335 | 0.310 | 0.335 | 0.335 | 328,000 |
15 Feb 2024 | 0.305 | 0.310 | 0.295 | 0.310 | 0.310 | 40,000 |
14 Feb 2024 | 0.305 | 0.310 | 0.305 | 0.310 | 0.310 | 24,000 |
09 Feb 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
08 Feb 2024 | 0.305 | 0.310 | 0.295 | 0.310 | 0.310 | 36,000 |
07 Feb 2024 | 0.295 | 0.310 | 0.290 | 0.310 | 0.310 | 1,980,000 |
06 Feb 2024 | 0.300 | 0.305 | 0.295 | 0.305 | 0.305 | 1,968,000 |
05 Feb 2024 | 0.295 | 0.320 | 0.295 | 0.315 | 0.315 | 672,000 |
02 Feb 2024 | 0.295 | 0.295 | 0.290 | 0.295 | 0.295 | 2,560,000 |
01 Feb 2024 | 0.300 | 0.300 | 0.285 | 0.295 | 0.295 | 12,000 |
31 Jan 2024 | 0.295 | 0.300 | 0.290 | 0.295 | 0.295 | 2,644,000 |
30 Jan 2024 | 0.335 | 0.350 | 0.295 | 0.295 | 0.295 | 1,088,000 |
29 Jan 2024 | 0.315 | 0.335 | 0.295 | 0.335 | 0.335 | 3,428,000 |
26 Jan 2024 | 0.340 | 0.345 | 0.315 | 0.345 | 0.345 | 124,000 |
25 Jan 2024 | 0.320 | 0.345 | 0.300 | 0.335 | 0.335 | 3,008,000 |
24 Jan 2024 | 0.385 | 0.385 | 0.310 | 0.350 | 0.350 | 24,000 |
23 Jan 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
22 Jan 2024 | 0.365 | 0.390 | 0.320 | 0.335 | 0.335 | 6,628,000 |
19 Jan 2024 | 0.310 | 0.375 | 0.255 | 0.365 | 0.365 | 2,224,000 |
18 Jan 2024 | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 116,000 |
17 Jan 2024 | 0.305 | 0.305 | 0.300 | 0.300 | 0.300 | 552,000 |
16 Jan 2024 | 0.340 | 0.365 | 0.290 | 0.310 | 0.310 | 924,000 |
15 Jan 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
12 Jan 2024 | 0.325 | 0.370 | 0.305 | 0.305 | 0.305 | 428,000 |
11 Jan 2024 | 0.320 | 0.330 | 0.315 | 0.325 | 0.325 | 2,328,000 |
10 Jan 2024 | 0.335 | 0.375 | 0.315 | 0.335 | 0.335 | 528,000 |
09 Jan 2024 | 0.330 | 0.345 | 0.300 | 0.335 | 0.335 | 2,964,000 |
08 Jan 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
05 Jan 2024 | 0.335 | 0.335 | 0.305 | 0.310 | 0.310 | 2,268,000 |
04 Jan 2024 | 0.330 | 0.330 | 0.305 | 0.330 | 0.330 | 236,000 |
03 Jan 2024 | 0.335 | 0.335 | 0.310 | 0.320 | 0.320 | 2,220,000 |
02 Jan 2024 | 0.335 | 0.390 | 0.320 | 0.325 | 0.325 | 132,000 |
29 Dec 2023 | 0.315 | 0.330 | 0.310 | 0.325 | 0.325 | 192,000 |
28 Dec 2023 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 112,000 |
27 Dec 2023 | 0.330 | 0.370 | 0.320 | 0.335 | 0.335 | 216,000 |
22 Dec 2023 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
21 Dec 2023 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
20 Dec 2023 | 0.345 | 0.350 | 0.310 | 0.325 | 0.325 | 1,936,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |