Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.051 | 0.063 | 0.051 | 0.054 | 0.054 | 1,423,000 |
09 May 2024 | 0.046 | 0.053 | 0.046 | 0.051 | 0.051 | 366,000 |
08 May 2024 | 0.045 | 0.060 | 0.044 | 0.045 | 0.045 | 567,000 |
07 May 2024 | 0.048 | 0.048 | 0.044 | 0.044 | 0.044 | 114,000 |
06 May 2024 | 0.047 | 0.048 | 0.047 | 0.048 | 0.048 | 240,000 |
03 May 2024 | 0.052 | 0.057 | 0.044 | 0.056 | 0.056 | 969,000 |
02 May 2024 | 0.044 | 0.058 | 0.044 | 0.052 | 0.052 | 1,625,000 |
30 Apr 2024 | 0.039 | 0.045 | 0.038 | 0.042 | 0.042 | 1,969,000 |
29 Apr 2024 | 0.030 | 0.042 | 0.030 | 0.039 | 0.039 | 3,793,000 |
26 Apr 2024 | 0.029 | 0.031 | 0.029 | 0.031 | 0.031 | 258,000 |
25 Apr 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 20,000 |
24 Apr 2024 | 0.029 | 0.031 | 0.029 | 0.031 | 0.031 | 475,000 |
23 Apr 2024 | 0.033 | 0.033 | 0.032 | 0.032 | 0.032 | 651,000 |
22 Apr 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 2,000 |
19 Apr 2024 | 0.029 | 0.032 | 0.029 | 0.032 | 0.032 | 275,000 |
18 Apr 2024 | 0.028 | 0.030 | 0.028 | 0.030 | 0.030 | 350,000 |
17 Apr 2024 | 0.033 | 0.033 | 0.031 | 0.032 | 0.032 | 294,000 |
16 Apr 2024 | 0.031 | 0.032 | 0.031 | 0.032 | 0.032 | 31,000 |
15 Apr 2024 | 0.033 | 0.033 | 0.031 | 0.032 | 0.032 | 67,000 |
12 Apr 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 1,000 |
11 Apr 2024 | 0.028 | 0.032 | 0.028 | 0.031 | 0.031 | 125,000 |
10 Apr 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
09 Apr 2024 | 0.030 | 0.032 | 0.030 | 0.031 | 0.031 | 47,000 |
08 Apr 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 2,000 |
05 Apr 2024 | 0.034 | 0.034 | 0.033 | 0.033 | 0.033 | 3,000 |
03 Apr 2024 | 0.030 | 0.033 | 0.030 | 0.033 | 0.033 | 31,000 |
02 Apr 2024 | 0.029 | 0.036 | 0.029 | 0.033 | 0.033 | 2,004,000 |
28 Mar 2024 | 0.034 | 0.034 | 0.027 | 0.029 | 0.029 | 3,300,000 |
27 Mar 2024 | 0.032 | 0.033 | 0.032 | 0.033 | 0.033 | 103,000 |
26 Mar 2024 | 0.033 | 0.034 | 0.033 | 0.033 | 0.033 | 1,666,000 |
25 Mar 2024 | 0.027 | 0.034 | 0.026 | 0.034 | 0.034 | 2,067,000 |
22 Mar 2024 | 0.029 | 0.032 | 0.029 | 0.031 | 0.031 | 213,000 |
21 Mar 2024 | 0.036 | 0.036 | 0.029 | 0.035 | 0.035 | 101,000 |
20 Mar 2024 | 0.035 | 0.035 | 0.034 | 0.033 | 0.033 | 175,000 |
19 Mar 2024 | 0.036 | 0.036 | 0.029 | 0.029 | 0.029 | 268,000 |
18 Mar 2024 | 0.033 | 0.033 | 0.032 | 0.032 | 0.032 | 585,000 |
15 Mar 2024 | 0.031 | 0.031 | 0.027 | 0.029 | 0.029 | 317,000 |
14 Mar 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
13 Mar 2024 | 0.029 | 0.035 | 0.029 | 0.033 | 0.033 | 372,000 |
12 Mar 2024 | 0.026 | 0.034 | 0.025 | 0.031 | 0.031 | 1,106,000 |
11 Mar 2024 | 0.026 | 0.026 | 0.025 | 0.025 | 0.025 | 385,000 |
08 Mar 2024 | 0.026 | 0.031 | 0.026 | 0.026 | 0.026 | 1,705,000 |
07 Mar 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
06 Mar 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
05 Mar 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
04 Mar 2024 | 0.027 | 0.029 | 0.027 | 0.029 | 0.029 | 892,000 |
01 Mar 2024 | 0.031 | 0.031 | 0.028 | 0.031 | 0.031 | 11,000 |
29 Feb 2024 | 0.026 | 0.032 | 0.026 | 0.032 | 0.032 | 709,000 |
28 Feb 2024 | 0.031 | 0.031 | 0.028 | 0.030 | 0.030 | 927,000 |
27 Feb 2024 | 0.027 | 0.032 | 0.025 | 0.027 | 0.027 | 1,207,000 |
26 Feb 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
23 Feb 2024 | 0.030 | 0.035 | 0.028 | 0.032 | 0.032 | 1,176,000 |
22 Feb 2024 | 0.024 | 0.029 | 0.024 | 0.028 | 0.028 | 1,222,000 |
21 Feb 2024 | 0.028 | 0.030 | 0.024 | 0.024 | 0.024 | 4,274,000 |
20 Feb 2024 | 0.035 | 0.038 | 0.028 | 0.030 | 0.030 | 6,061,000 |
19 Feb 2024 | 0.023 | 0.043 | 0.023 | 0.035 | 0.035 | 27,605,130 |
16 Feb 2024 | 0.023 | 0.023 | 0.021 | 0.022 | 0.022 | 521,000 |
15 Feb 2024 | 0.023 | 0.023 | 0.022 | 0.022 | 0.022 | 2,538,000 |
14 Feb 2024 | 0.023 | 0.025 | 0.023 | 0.023 | 0.023 | 1,422,000 |
09 Feb 2024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | - |
08 Feb 2024 | 0.023 | 0.029 | 0.023 | 0.028 | 0.028 | 1,317,000 |
07 Feb 2024 | 0.024 | 0.024 | 0.023 | 0.023 | 0.023 | 660,000 |
06 Feb 2024 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 171,000 |
05 Feb 2024 | 0.025 | 0.025 | 0.022 | 0.022 | 0.022 | 2,425,000 |
02 Feb 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | - |
01 Feb 2024 | 0.024 | 0.027 | 0.024 | 0.026 | 0.026 | 1,647,000 |
31 Jan 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
30 Jan 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 7,000 |
29 Jan 2024 | 0.028 | 0.028 | 0.027 | 0.027 | 0.027 | 1,343,000 |
26 Jan 2024 | 0.027 | 0.029 | 0.027 | 0.028 | 0.028 | 664,000 |
25 Jan 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 133,000 |
24 Jan 2024 | 0.032 | 0.032 | 0.026 | 0.026 | 0.026 | 2,781,000 |
23 Jan 2024 | 0.032 | 0.032 | 0.031 | 0.031 | 0.031 | 141,000 |
22 Jan 2024 | 0.037 | 0.037 | 0.031 | 0.032 | 0.032 | 1,286,000 |
19 Jan 2024 | 0.038 | 0.038 | 0.037 | 0.037 | 0.037 | 11,000 |
18 Jan 2024 | 0.033 | 0.038 | 0.033 | 0.037 | 0.037 | 3,124,000 |
17 Jan 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 13,000 |
16 Jan 2024 | 0.036 | 0.038 | 0.036 | 0.038 | 0.038 | 2,113,000 |
15 Jan 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
12 Jan 2024 | 0.037 | 0.044 | 0.037 | 0.039 | 0.039 | 5,248,000 |
11 Jan 2024 | 0.037 | 0.039 | 0.037 | 0.039 | 0.039 | 3,395,000 |
10 Jan 2024 | 0.036 | 0.039 | 0.034 | 0.038 | 0.038 | 2,968,000 |
09 Jan 2024 | 0.033 | 0.041 | 0.033 | 0.038 | 0.038 | 5,834,000 |
08 Jan 2024 | 0.041 | 0.041 | 0.040 | 0.040 | 0.040 | 428,000 |
05 Jan 2024 | 0.043 | 0.047 | 0.039 | 0.046 | 0.046 | 4,973,000 |
04 Jan 2024 | 0.035 | 0.045 | 0.033 | 0.042 | 0.042 | 5,060,000 |
03 Jan 2024 | 0.033 | 0.040 | 0.032 | 0.039 | 0.039 | 2,608,000 |
02 Jan 2024 | 0.033 | 0.040 | 0.030 | 0.033 | 0.033 | 1,037,000 |
29 Dec 2023 | 0.030 | 0.033 | 0.027 | 0.032 | 0.032 | 2,391,000 |
28 Dec 2023 | 0.026 | 0.030 | 0.025 | 0.025 | 0.025 | 472,000 |
27 Dec 2023 | 0.026 | 0.033 | 0.026 | 0.026 | 0.026 | 679,000 |
22 Dec 2023 | 0.029 | 0.029 | 0.026 | 0.026 | 0.026 | 309,000 |
21 Dec 2023 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
20 Dec 2023 | 0.030 | 0.031 | 0.029 | 0.029 | 0.029 | 427,000 |
19 Dec 2023 | 0.031 | 0.031 | 0.029 | 0.029 | 0.029 | 71,000 |
18 Dec 2023 | 0.034 | 0.034 | 0.028 | 0.029 | 0.029 | 273,000 |
15 Dec 2023 | 0.031 | 0.034 | 0.031 | 0.034 | 0.034 | 354,583 |
14 Dec 2023 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
13 Dec 2023 | 0.039 | 0.039 | 0.033 | 0.033 | 0.033 | 40,000 |
12 Dec 2023 | 0.039 | 0.039 | 0.036 | 0.038 | 0.038 | 233,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |