Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.465 | 0.475 | 0.460 | 0.475 | 0.475 | 590,000 |
20 Jun 2024 | 0.480 | 0.480 | 0.470 | 0.475 | 0.475 | 630,000 |
19 Jun 2024 | 0.490 | 0.495 | 0.480 | 0.490 | 0.490 | 320,000 |
18 Jun 2024 | 0.495 | 0.520 | 0.495 | 0.500 | 0.500 | 1,270,000 |
17 Jun 2024 | 0.480 | 0.480 | 0.470 | 0.475 | 0.475 | 250,000 |
14 Jun 2024 | 0.490 | 0.490 | 0.480 | 0.480 | 0.480 | 30,000 |
13 Jun 2024 | 0.470 | 0.485 | 0.480 | 0.480 | 0.480 | 190,000 |
12 Jun 2024 | 0.470 | 0.485 | 0.455 | 0.485 | 0.485 | 620,000 |
11 Jun 2024 | 0.480 | 0.480 | 0.475 | 0.480 | 0.480 | 510,000 |
07 Jun 2024 | 0.485 | 0.495 | 0.485 | 0.490 | 0.490 | 120,000 |
06 Jun 2024 | 0.490 | 0.490 | 0.485 | 0.485 | 0.485 | 610,000 |
05 Jun 2024 | 0.490 | 0.495 | 0.485 | 0.490 | 0.490 | 480,000 |
04 Jun 2024 | 0.500 | 0.500 | 0.490 | 0.490 | 0.490 | 1,140,000 |
03 Jun 2024 | 0.500 | 0.510 | 0.500 | 0.500 | 0.500 | 610,000 |
31 May 2024 | 0.510 | 0.530 | 0.500 | 0.500 | 0.500 | 830,000 |
30 May 2024 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 1,300,000 |
29 May 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 790,000 |
28 May 2024 | 0.520 | 0.520 | 0.500 | 0.510 | 0.510 | 600,000 |
27 May 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 750,000 |
24 May 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 1,050,000 |
23 May 2024 | 0.520 | 0.520 | 0.500 | 0.500 | 0.500 | 2,350,000 |
22 May 2024 | 0.520 | 0.550 | 0.520 | 0.530 | 0.530 | 2,360,000 |
21 May 2024 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 1,700,000 |
20 May 2024 | 0.490 | 0.550 | 0.490 | 0.540 | 0.540 | 3,120,000 |
17 May 2024 | 0.510 | 0.510 | 0.470 | 0.490 | 0.490 | 4,660,000 |
16 May 2024 | 0.530 | 0.540 | 0.510 | 0.510 | 0.510 | 2,230,000 |
14 May 2024 | 0.550 | 0.560 | 0.530 | 0.530 | 0.530 | 1,260,000 |
13 May 2024 | 0.560 | 0.560 | 0.510 | 0.540 | 0.540 | 3,110,000 |
10 May 2024 | 0.590 | 0.600 | 0.550 | 0.560 | 0.560 | 2,850,000 |
09 May 2024 | 0.540 | 0.600 | 0.510 | 0.590 | 0.590 | 6,730,000 |
08 May 2024 | 0.580 | 0.590 | 0.530 | 0.540 | 0.540 | 5,850,000 |
07 May 2024 | 0.640 | 0.700 | 0.590 | 0.600 | 0.600 | 15,880,000 |
06 May 2024 | 0.540 | 0.720 | 0.540 | 0.620 | 0.620 | 47,794,000 |
03 May 2024 | 0.430 | 0.500 | 0.430 | 0.470 | 0.470 | 8,250,000 |
02 May 2024 | 0.415 | 0.430 | 0.415 | 0.425 | 0.425 | 190,000 |
30 Apr 2024 | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | 510,000 |
29 Apr 2024 | 0.395 | 0.430 | 0.390 | 0.425 | 0.425 | 4,280,000 |
26 Apr 2024 | 0.395 | 0.420 | 0.390 | 0.400 | 0.400 | 940,000 |
25 Apr 2024 | 0.395 | 0.410 | 0.395 | 0.400 | 0.400 | 450,000 |
24 Apr 2024 | 0.380 | 0.400 | 0.380 | 0.400 | 0.400 | 640,000 |
23 Apr 2024 | 0.395 | 0.400 | 0.390 | 0.400 | 0.400 | 240,000 |
22 Apr 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 240,000 |
19 Apr 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
18 Apr 2024 | 0.400 | 0.410 | 0.400 | 0.400 | 0.400 | 310,000 |
17 Apr 2024 | 0.400 | 0.400 | 0.395 | 0.395 | 0.395 | 220,000 |
16 Apr 2024 | 0.400 | 0.410 | 0.400 | 0.400 | 0.400 | 420,000 |
15 Apr 2024 | 0.405 | 0.415 | 0.400 | 0.405 | 0.405 | 300,000 |
12 Apr 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 780,000 |
11 Apr 2024 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 690,000 |
10 Apr 2024 | 0.435 | 0.435 | 0.415 | 0.430 | 0.430 | 850,000 |
09 Apr 2024 | 0.420 | 0.435 | 0.410 | 0.435 | 0.435 | 1,360,000 |
08 Apr 2024 | 0.420 | 0.425 | 0.415 | 0.420 | 0.420 | 490,000 |
05 Apr 2024 | 0.410 | 0.415 | 0.410 | 0.415 | 0.415 | 50,000 |
03 Apr 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
02 Apr 2024 | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 510,000 |
28 Mar 2024 | 0.425 | 0.440 | 0.415 | 0.415 | 0.415 | 980,000 |
27 Mar 2024 | 0.420 | 0.420 | 0.415 | 0.420 | 0.420 | 180,000 |
26 Mar 2024 | 0.420 | 0.435 | 0.415 | 0.420 | 0.420 | 790,000 |
25 Mar 2024 | 0.415 | 0.430 | 0.415 | 0.430 | 0.430 | 180,000 |
22 Mar 2024 | 0.430 | 0.430 | 0.415 | 0.415 | 0.415 | 370,000 |
21 Mar 2024 | 0.430 | 0.440 | 0.425 | 0.430 | 0.430 | 420,000 |
20 Mar 2024 | 0.450 | 0.460 | 0.420 | 0.425 | 0.425 | 680,000 |
19 Mar 2024 | 0.445 | 0.460 | 0.430 | 0.450 | 0.450 | 660,000 |
18 Mar 2024 | 0.465 | 0.475 | 0.445 | 0.450 | 0.450 | 560,000 |
15 Mar 2024 | 0.435 | 0.470 | 0.435 | 0.465 | 0.465 | 1,080,000 |
14 Mar 2024 | 0.420 | 0.450 | 0.420 | 0.435 | 0.435 | 1,210,000 |
13 Mar 2024 | 0.410 | 0.415 | 0.410 | 0.415 | 0.415 | 670,000 |
12 Mar 2024 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 860,000 |
11 Mar 2024 | 0.420 | 0.420 | 0.400 | 0.415 | 0.415 | 920,000 |
08 Mar 2024 | 0.415 | 0.425 | 0.415 | 0.420 | 0.420 | 560,000 |
07 Mar 2024 | 0.420 | 0.420 | 0.405 | 0.415 | 0.415 | 370,000 |
06 Mar 2024 | 0.430 | 0.430 | 0.420 | 0.425 | 0.425 | 290,000 |
05 Mar 2024 | 0.440 | 0.440 | 0.420 | 0.420 | 0.420 | 320,000 |
04 Mar 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 640,000 |
01 Mar 2024 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 390,000 |
29 Feb 2024 | 0.420 | 0.425 | 0.420 | 0.420 | 0.420 | 240,000 |
28 Feb 2024 | 0.430 | 0.430 | 0.415 | 0.420 | 0.420 | 700,000 |
27 Feb 2024 | 0.435 | 0.440 | 0.420 | 0.440 | 0.440 | 590,000 |
26 Feb 2024 | 0.430 | 0.445 | 0.420 | 0.435 | 0.435 | 520,000 |
23 Feb 2024 | 0.450 | 0.450 | 0.430 | 0.435 | 0.435 | 1,210,000 |
22 Feb 2024 | 0.455 | 0.455 | 0.445 | 0.450 | 0.450 | 520,000 |
21 Feb 2024 | 0.450 | 0.470 | 0.445 | 0.460 | 0.460 | 1,020,000 |
20 Feb 2024 | 0.475 | 0.475 | 0.440 | 0.440 | 0.440 | 630,000 |
19 Feb 2024 | 0.455 | 0.465 | 0.450 | 0.450 | 0.450 | 850,000 |
16 Feb 2024 | 0.425 | 0.470 | 0.425 | 0.450 | 0.450 | 3,130,000 |
15 Feb 2024 | 0.400 | 0.430 | 0.400 | 0.420 | 0.420 | 750,000 |
14 Feb 2024 | 0.400 | 0.410 | 0.390 | 0.400 | 0.400 | 530,000 |
09 Feb 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
08 Feb 2024 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 260,000 |
07 Feb 2024 | 0.410 | 0.415 | 0.410 | 0.410 | 0.410 | 360,000 |
06 Feb 2024 | 0.400 | 0.415 | 0.400 | 0.410 | 0.410 | 430,000 |
05 Feb 2024 | 0.400 | 0.405 | 0.390 | 0.400 | 0.400 | 420,000 |
02 Feb 2024 | 0.400 | 0.420 | 0.400 | 0.405 | 0.405 | 1,010,000 |
01 Feb 2024 | 0.425 | 0.420 | 0.400 | 0.400 | 0.400 | 1,000,000 |
31 Jan 2024 | 0.450 | 0.450 | 0.415 | 0.420 | 0.420 | 1,930,000 |
30 Jan 2024 | 0.460 | 0.460 | 0.430 | 0.450 | 0.450 | 990,000 |
29 Jan 2024 | 0.470 | 0.485 | 0.465 | 0.480 | 0.480 | 650,000 |
26 Jan 2024 | 0.480 | 0.560 | 0.465 | 0.470 | 0.470 | 6,860,000 |
25 Jan 2024 | 0.390 | 0.475 | 0.390 | 0.475 | 0.475 | 2,080,000 |
24 Jan 2024 | 0.395 | 0.395 | 0.390 | 0.390 | 0.390 | 280,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |