Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.395 | 0.400 | 0.395 | 0.400 | 0.400 | 64,000 |
27 Jun 2024 | 0.385 | 0.395 | 0.385 | 0.390 | 0.390 | 572,000 |
26 Jun 2024 | 0.395 | 0.405 | 0.390 | 0.390 | 0.390 | 60,000 |
25 Jun 2024 | 0.380 | 0.400 | 0.380 | 0.395 | 0.395 | 4,040,000 |
24 Jun 2024 | 0.385 | 0.455 | 0.375 | 0.390 | 0.390 | 14,596,000 |
21 Jun 2024 | 0.390 | 0.390 | 0.360 | 0.375 | 0.375 | 30,140,000 |
20 Jun 2024 | 0.455 | 0.455 | 0.315 | 0.395 | 0.395 | 6,904,000 |
19 Jun 2024 | 0.425 | 0.495 | 0.390 | 0.470 | 0.470 | 42,890,000 |
18 Jun 2024 | 0.415 | 0.420 | 0.410 | 0.420 | 0.420 | 408,000 |
17 Jun 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
14 Jun 2024 | 0.400 | 0.405 | 0.400 | 0.405 | 0.405 | 174,000 |
13 Jun 2024 | 0.390 | 0.410 | 0.390 | 0.400 | 0.400 | 6,460,000 |
12 Jun 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 56,000 |
11 Jun 2024 | 0.395 | 0.400 | 0.385 | 0.400 | 0.400 | 402,000 |
07 Jun 2024 | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 132,000 |
06 Jun 2024 | 0.390 | 0.395 | 0.390 | 0.395 | 0.395 | 172,000 |
05 Jun 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 68,000 |
04 Jun 2024 | 0.385 | 0.405 | 0.385 | 0.400 | 0.400 | 328,000 |
03 Jun 2024 | 0.400 | 0.400 | 0.385 | 0.390 | 0.390 | 288,000 |
31 May 2024 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 320,000 |
30 May 2024 | 0.410 | 0.410 | 0.400 | 0.400 | 0.400 | 148,000 |
29 May 2024 | 0.405 | 0.410 | 0.400 | 0.405 | 0.405 | 2,104,000 |
28 May 2024 | 0.410 | 0.420 | 0.405 | 0.420 | 0.420 | 388,000 |
27 May 2024 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 396,000 |
24 May 2024 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 412,000 |
23 May 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 396,000 |
22 May 2024 | 0.420 | 0.420 | 0.405 | 0.405 | 0.405 | 166,000 |
21 May 2024 | 0.410 | 0.415 | 0.405 | 0.415 | 0.415 | 290,000 |
20 May 2024 | 0.410 | 0.415 | 0.410 | 0.410 | 0.410 | 208,000 |
17 May 2024 | 0.410 | 0.410 | 0.410 | 0.415 | 0.415 | 84,000 |
16 May 2024 | 0.410 | 0.410 | 0.405 | 0.410 | 0.410 | 212,000 |
14 May 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
13 May 2024 | 0.410 | 0.415 | 0.410 | 0.415 | 0.415 | 60,000 |
10 May 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 380,000 |
09 May 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 622,000 |
08 May 2024 | 0.405 | 0.410 | 0.395 | 0.405 | 0.405 | 1,348,000 |
07 May 2024 | 0.410 | 0.415 | 0.400 | 0.405 | 0.405 | 1,320,000 |
06 May 2024 | 0.415 | 0.415 | 0.410 | 0.410 | 0.410 | 256,000 |
03 May 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.420 | - |
02 May 2024 | 0.410 | 0.420 | 0.410 | 0.420 | 0.420 | 212,000 |
30 Apr 2024 | 0.390 | 0.425 | 0.390 | 0.425 | 0.425 | 4,324,000 |
29 Apr 2024 | 0.375 | 0.400 | 0.375 | 0.400 | 0.400 | 908,000 |
26 Apr 2024 | 0.390 | 0.400 | 0.390 | 0.400 | 0.400 | 496,000 |
25 Apr 2024 | 0.385 | 0.400 | 0.385 | 0.400 | 0.400 | 400,000 |
24 Apr 2024 | 0.410 | 0.410 | 0.400 | 0.400 | 0.400 | 796,000 |
23 Apr 2024 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 5,944,000 |
22 Apr 2024 | 0.410 | 0.415 | 0.405 | 0.410 | 0.410 | 468,000 |
19 Apr 2024 | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 526,000 |
18 Apr 2024 | 0.410 | 0.425 | 0.400 | 0.410 | 0.410 | 1,632,000 |
17 Apr 2024 | 0.410 | 0.435 | 0.390 | 0.400 | 0.400 | 2,008,000 |
16 Apr 2024 | 0.385 | 0.415 | 0.385 | 0.400 | 0.400 | 1,300,000 |
15 Apr 2024 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 508,000 |
12 Apr 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
11 Apr 2024 | 0.400 | 0.410 | 0.395 | 0.405 | 0.405 | 780,000 |
10 Apr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 296,000 |
09 Apr 2024 | 0.405 | 0.415 | 0.405 | 0.410 | 0.410 | 216,000 |
08 Apr 2024 | 0.410 | 0.415 | 0.400 | 0.410 | 0.410 | 604,000 |
05 Apr 2024 | 0.405 | 0.410 | 0.400 | 0.410 | 0.410 | 116,000 |
03 Apr 2024 | 0.405 | 0.410 | 0.405 | 0.410 | 0.410 | 36,000 |
02 Apr 2024 | 0.395 | 0.435 | 0.395 | 0.410 | 0.410 | 1,940,000 |
28 Mar 2024 | 0.400 | 0.410 | 0.395 | 0.395 | 0.395 | 2,604,000 |
27 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,596,000 |
26 Mar 2024 | 0.395 | 0.405 | 0.395 | 0.400 | 0.400 | 2,168,000 |
25 Mar 2024 | 0.390 | 0.395 | 0.390 | 0.395 | 0.395 | 1,836,000 |
22 Mar 2024 | 0.405 | 0.410 | 0.395 | 0.400 | 0.400 | 2,784,000 |
21 Mar 2024 | 0.400 | 0.410 | 0.400 | 0.405 | 0.405 | 1,688,000 |
20 Mar 2024 | 0.410 | 0.410 | 0.405 | 0.405 | 0.405 | 1,840,000 |
19 Mar 2024 | 0.395 | 0.410 | 0.395 | 0.410 | 0.410 | 1,948,000 |
18 Mar 2024 | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | 1,848,000 |
15 Mar 2024 | 0.400 | 0.405 | 0.390 | 0.395 | 0.395 | 2,120,000 |
14 Mar 2024 | 0.395 | 0.410 | 0.395 | 0.405 | 0.405 | 1,742,000 |
13 Mar 2024 | 0.415 | 0.415 | 0.405 | 0.415 | 0.415 | 28,274,000 |
12 Mar 2024 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 1,700,000 |
11 Mar 2024 | 0.400 | 0.420 | 0.390 | 0.420 | 0.420 | 2,840,000 |
08 Mar 2024 | 0.390 | 0.415 | 0.390 | 0.410 | 0.410 | 2,592,000 |
07 Mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
06 Mar 2024 | 0.410 | 0.425 | 0.390 | 0.415 | 0.415 | 1,596,000 |
05 Mar 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 1,496,000 |
04 Mar 2024 | 0.425 | 0.430 | 0.425 | 0.430 | 0.430 | 2,032,000 |
01 Mar 2024 | 0.420 | 0.430 | 0.420 | 0.430 | 0.430 | 1,636,000 |
29 Feb 2024 | 0.430 | 0.430 | 0.425 | 0.425 | 0.425 | 1,396,000 |
28 Feb 2024 | 0.425 | 0.425 | 0.420 | 0.425 | 0.425 | 1,836,000 |
27 Feb 2024 | 0.420 | 0.430 | 0.415 | 0.430 | 0.430 | 824,000 |
26 Feb 2024 | 0.445 | 0.445 | 0.425 | 0.430 | 0.430 | 1,776,000 |
23 Feb 2024 | 0.450 | 0.450 | 0.430 | 0.445 | 0.445 | 1,652,000 |
22 Feb 2024 | 0.435 | 0.465 | 0.435 | 0.445 | 0.445 | 1,264,000 |
21 Feb 2024 | 0.415 | 0.450 | 0.415 | 0.440 | 0.440 | 1,884,000 |
20 Feb 2024 | 0.430 | 0.435 | 0.415 | 0.415 | 0.415 | 1,998,000 |
19 Feb 2024 | 0.455 | 0.465 | 0.445 | 0.445 | 0.445 | 1,084,000 |
16 Feb 2024 | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | 2,432,000 |
15 Feb 2024 | 0.440 | 0.460 | 0.425 | 0.455 | 0.455 | 1,756,000 |
14 Feb 2024 | 0.410 | 0.440 | 0.410 | 0.440 | 0.440 | 1,604,000 |
09 Feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
08 Feb 2024 | 0.395 | 0.425 | 0.395 | 0.415 | 0.415 | 2,044,000 |
07 Feb 2024 | 0.405 | 0.415 | 0.360 | 0.400 | 0.400 | 680,000 |
06 Feb 2024 | 0.380 | 0.405 | 0.380 | 0.405 | 0.405 | 284,000 |
05 Feb 2024 | 0.370 | 0.375 | 0.370 | 0.375 | 0.375 | 236,000 |
02 Feb 2024 | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | 108,000 |
01 Feb 2024 | 0.325 | 0.365 | 0.325 | 0.365 | 0.365 | 652,000 |
31 Jan 2024 | 0.340 | 0.345 | 0.325 | 0.335 | 0.335 | 1,200,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |