Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.310 | 0.335 | 0.300 | 0.310 | 0.310 | 7,130,000 |
13 Jun 2024 | 0.305 | 0.305 | 0.295 | 0.300 | 0.300 | 8,505,000 |
12 Jun 2024 | 0.340 | 0.340 | 0.295 | 0.300 | 0.300 | 9,840,000 |
11 Jun 2024 | 0.380 | 0.380 | 0.335 | 0.340 | 0.340 | 7,645,000 |
07 Jun 2024 | 0.400 | 0.400 | 0.370 | 0.370 | 0.370 | 6,990,000 |
06 Jun 2024 | 0.400 | 0.400 | 0.385 | 0.385 | 0.385 | 4,690,000 |
05 Jun 2024 | 0.420 | 0.420 | 0.400 | 0.405 | 0.405 | 6,345,000 |
04 Jun 2024 | 0.420 | 0.450 | 0.405 | 0.410 | 0.410 | 11,275,000 |
03 Jun 2024 | 0.410 | 0.445 | 0.410 | 0.420 | 0.420 | 5,105,000 |
31 May 2024 | 0.405 | 0.425 | 0.405 | 0.410 | 0.410 | 3,510,000 |
30 May 2024 | 0.410 | 0.430 | 0.400 | 0.405 | 0.405 | 3,115,000 |
29 May 2024 | 0.510 | 0.510 | 0.405 | 0.420 | 0.420 | 7,810,000 |
28 May 2024 | 0.540 | 0.570 | 0.500 | 0.510 | 0.510 | 2,345,000 |
27 May 2024 | 0.510 | 0.560 | 0.510 | 0.540 | 0.540 | 1,410,000 |
24 May 2024 | 0.580 | 0.610 | 0.490 | 0.500 | 0.500 | 5,330,000 |
23 May 2024 | 0.620 | 0.710 | 0.580 | 0.580 | 0.580 | 11,910,000 |
22 May 2024 | 0.610 | 0.650 | 0.500 | 0.620 | 0.620 | 7,575,000 |
21 May 2024 | 0.500 | 0.590 | 0.480 | 0.580 | 0.580 | 6,160,000 |
20 May 2024 | 0.435 | 0.495 | 0.435 | 0.490 | 0.490 | 3,460,000 |
17 May 2024 | 0.400 | 0.455 | 0.400 | 0.425 | 0.425 | 4,650,000 |
16 May 2024 | 0.395 | 0.410 | 0.395 | 0.400 | 0.400 | 2,690,000 |
14 May 2024 | 0.410 | 0.405 | 0.400 | 0.400 | 0.400 | 645,000 |
13 May 2024 | 0.400 | 0.410 | 0.395 | 0.410 | 0.410 | 4,915,000 |
10 May 2024 | 0.400 | 0.405 | 0.390 | 0.400 | 0.400 | 5,225,000 |
09 May 2024 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 2,720,000 |
08 May 2024 | 0.400 | 0.410 | 0.375 | 0.400 | 0.400 | 4,190,000 |
07 May 2024 | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | 2,425,000 |
06 May 2024 | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | 320,000 |
03 May 2024 | 0.400 | 0.400 | 0.395 | 0.395 | 0.395 | 13,900,000 |
02 May 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 9,370,000 |
30 Apr 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 9,990,000 |
29 Apr 2024 | 0.410 | 0.420 | 0.410 | 0.410 | 0.410 | 300,000 |
26 Apr 2024 | 0.410 | 0.415 | 0.395 | 0.415 | 0.415 | 2,255,000 |
25 Apr 2024 | 0.420 | 0.420 | 0.400 | 0.410 | 0.410 | 2,415,000 |
24 Apr 2024 | 0.370 | 0.420 | 0.365 | 0.395 | 0.395 | 3,515,000 |
23 Apr 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
22 Apr 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
19 Apr 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
18 Apr 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
17 Apr 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
16 Apr 2024 | 0.370 | 0.375 | 0.370 | 0.370 | 0.370 | 835,000 |
15 Apr 2024 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | - |
12 Apr 2024 | 0.350 | 0.385 | 0.350 | 0.365 | 0.365 | 2,805,000 |
11 Apr 2024 | 0.390 | 0.390 | 0.365 | 0.365 | 0.365 | 50,000 |
10 Apr 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 95,000 |
09 Apr 2024 | 0.375 | 0.380 | 0.370 | 0.370 | 0.370 | 175,000 |
08 Apr 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
05 Apr 2024 | 0.370 | 0.385 | 0.370 | 0.385 | 0.385 | 85,000 |
03 Apr 2024 | 0.390 | 0.390 | 0.380 | 0.385 | 0.385 | 50,000 |
02 Apr 2024 | 0.415 | 0.425 | 0.400 | 0.405 | 0.405 | 4,125,000 |
28 Mar 2024 | 0.370 | 0.430 | 0.370 | 0.415 | 0.415 | 34,460,000 |
27 Mar 2024 | 0.380 | 0.410 | 0.360 | 0.410 | 0.410 | 10,980,000 |
26 Mar 2024 | 0.335 | 0.380 | 0.335 | 0.380 | 0.380 | 3,070,000 |
25 Mar 2024 | 0.365 | 0.380 | 0.365 | 0.380 | 0.380 | 20,000 |
22 Mar 2024 | 0.345 | 0.380 | 0.330 | 0.355 | 0.355 | 1,180,000 |
21 Mar 2024 | 0.355 | 0.375 | 0.355 | 0.360 | 0.360 | 20,000 |
20 Mar 2024 | 0.365 | 0.390 | 0.355 | 0.380 | 0.380 | 225,000 |
19 Mar 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
18 Mar 2024 | 0.380 | 0.380 | 0.355 | 0.375 | 0.375 | 280,000 |
15 Mar 2024 | 0.385 | 0.385 | 0.380 | 0.380 | 0.380 | 190,000 |
14 Mar 2024 | 0.390 | 0.400 | 0.390 | 0.390 | 0.390 | 155,000 |
13 Mar 2024 | 0.395 | 0.405 | 0.395 | 0.400 | 0.400 | 4,285,000 |
12 Mar 2024 | 0.400 | 0.410 | 0.395 | 0.405 | 0.405 | 15,475,000 |
11 Mar 2024 | 0.410 | 0.410 | 0.390 | 0.400 | 0.400 | 355,000 |
08 Mar 2024 | 0.415 | 0.430 | 0.400 | 0.400 | 0.400 | 25,605,000 |
07 Mar 2024 | 0.410 | 0.425 | 0.385 | 0.400 | 0.400 | 29,920,000 |
06 Mar 2024 | 0.410 | 0.430 | 0.405 | 0.415 | 0.415 | 1,875,000 |
05 Mar 2024 | 0.430 | 0.450 | 0.410 | 0.445 | 0.445 | 7,140,000 |
04 Mar 2024 | 0.410 | 0.430 | 0.395 | 0.430 | 0.430 | 6,705,000 |
01 Mar 2024 | 0.400 | 0.425 | 0.400 | 0.425 | 0.425 | 2,030,000 |
29 Feb 2024 | 0.405 | 0.410 | 0.395 | 0.400 | 0.400 | 1,920,000 |
28 Feb 2024 | 0.435 | 0.435 | 0.410 | 0.415 | 0.415 | 475,000 |
27 Feb 2024 | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | 5,510,000 |
26 Feb 2024 | 0.430 | 0.435 | 0.430 | 0.435 | 0.435 | 20,000 |
23 Feb 2024 | 0.415 | 0.450 | 0.415 | 0.450 | 0.450 | 6,690,000 |
22 Feb 2024 | 0.440 | 0.440 | 0.415 | 0.415 | 0.415 | 620,000 |
21 Feb 2024 | 0.435 | 0.450 | 0.435 | 0.445 | 0.445 | 335,000 |
20 Feb 2024 | 0.445 | 0.445 | 0.430 | 0.435 | 0.435 | 5,185,000 |
19 Feb 2024 | 0.450 | 0.450 | 0.425 | 0.440 | 0.440 | 1,560,000 |
16 Feb 2024 | 0.500 | 0.500 | 0.445 | 0.450 | 0.450 | 270,000 |
15 Feb 2024 | 0.420 | 0.480 | 0.415 | 0.470 | 0.470 | 1,585,000 |
14 Feb 2024 | 0.425 | 0.435 | 0.405 | 0.425 | 0.425 | 130,000 |
09 Feb 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
08 Feb 2024 | 0.450 | 0.460 | 0.440 | 0.440 | 0.440 | 190,000 |
07 Feb 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
06 Feb 2024 | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 290,000 |
05 Feb 2024 | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 275,000 |
02 Feb 2024 | 0.465 | 0.520 | 0.465 | 0.485 | 0.485 | 2,565,000 |
01 Feb 2024 | 0.420 | 0.475 | 0.420 | 0.470 | 0.470 | 6,600,000 |
31 Jan 2024 | 0.465 | 0.470 | 0.460 | 0.460 | 0.460 | 410,000 |
30 Jan 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 740,000 |
29 Jan 2024 | 0.470 | 0.470 | 0.400 | 0.465 | 0.465 | 1,205,000 |
26 Jan 2024 | 0.465 | 0.475 | 0.455 | 0.465 | 0.465 | 25,530,000 |
25 Jan 2024 | 0.465 | 0.470 | 0.450 | 0.470 | 0.470 | 450,000 |
24 Jan 2024 | 0.420 | 0.480 | 0.420 | 0.480 | 0.480 | 4,425,000 |
23 Jan 2024 | 0.475 | 0.475 | 0.455 | 0.460 | 0.460 | 305,000 |
22 Jan 2024 | 0.480 | 0.490 | 0.475 | 0.475 | 0.475 | 1,160,000 |
19 Jan 2024 | 0.490 | 0.500 | 0.485 | 0.485 | 0.485 | 40,000 |
18 Jan 2024 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 255,000 |
17 Jan 2024 | 0.500 | 0.520 | 0.475 | 0.520 | 0.520 | 7,885,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |