Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.045 | 0.045 | 0.041 | 0.042 | 0.042 | 552,000 |
09 May 2024 | 0.041 | 0.044 | 0.040 | 0.044 | 0.044 | 6,312,000 |
08 May 2024 | 0.042 | 0.043 | 0.042 | 0.043 | 0.043 | 864,000 |
07 May 2024 | 0.045 | 0.046 | 0.042 | 0.042 | 0.042 | 3,452,000 |
06 May 2024 | 0.042 | 0.047 | 0.038 | 0.042 | 0.042 | 7,012,000 |
03 May 2024 | 0.037 | 0.041 | 0.036 | 0.040 | 0.040 | 4,196,000 |
02 May 2024 | 0.032 | 0.037 | 0.032 | 0.037 | 0.037 | 1,256,000 |
30 Apr 2024 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 252,000 |
29 Apr 2024 | 0.036 | 0.037 | 0.035 | 0.036 | 0.036 | 1,580,000 |
26 Apr 2024 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 6,777,000 |
25 Apr 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 1,328,000 |
24 Apr 2024 | 0.029 | 0.033 | 0.029 | 0.032 | 0.032 | 6,080,000 |
23 Apr 2024 | 0.029 | 0.031 | 0.028 | 0.028 | 0.028 | 33,032,000 |
22 Apr 2024 | 0.031 | 0.031 | 0.029 | 0.030 | 0.030 | 8,444,000 |
19 Apr 2024 | 0.028 | 0.031 | 0.028 | 0.031 | 0.031 | 6,752,000 |
18 Apr 2024 | 0.028 | 0.029 | 0.027 | 0.028 | 0.028 | 7,868,000 |
17 Apr 2024 | 0.028 | 0.029 | 0.027 | 0.028 | 0.028 | 3,820,000 |
16 Apr 2024 | 0.028 | 0.032 | 0.028 | 0.028 | 0.028 | 28,580,000 |
15 Apr 2024 | 0.028 | 0.032 | 0.028 | 0.029 | 0.029 | 30,204,000 |
12 Apr 2024 | 0.042 | 0.042 | 0.026 | 0.027 | 0.027 | 154,868,000 |
11 Apr 2024 | 0.043 | 0.044 | 0.042 | 0.043 | 0.043 | 3,604,000 |
10 Apr 2024 | 0.045 | 0.045 | 0.042 | 0.043 | 0.043 | 15,068,000 |
09 Apr 2024 | 0.046 | 0.047 | 0.045 | 0.047 | 0.047 | 2,036,000 |
08 Apr 2024 | 0.047 | 0.047 | 0.042 | 0.047 | 0.047 | 2,352,000 |
05 Apr 2024 | 0.046 | 0.048 | 0.045 | 0.046 | 0.046 | 4,480,000 |
03 Apr 2024 | 0.044 | 0.044 | 0.042 | 0.042 | 0.042 | 7,168,000 |
02 Apr 2024 | 0.043 | 0.049 | 0.040 | 0.049 | 0.049 | 6,816,000 |
28 Mar 2024 | 0.047 | 0.050 | 0.047 | 0.049 | 0.049 | 6,492,600 |
27 Mar 2024 | 0.046 | 0.052 | 0.044 | 0.046 | 0.046 | 21,400,000 |
26 Mar 2024 | 0.046 | 0.050 | 0.043 | 0.045 | 0.045 | 9,108,000 |
25 Mar 2024 | 0.047 | 0.047 | 0.029 | 0.044 | 0.044 | 38,672,000 |
22 Mar 2024 | 0.043 | 0.046 | 0.042 | 0.042 | 0.042 | 4,360,000 |
21 Mar 2024 | 0.043 | 0.047 | 0.043 | 0.045 | 0.045 | 4,848,000 |
20 Mar 2024 | 0.045 | 0.047 | 0.045 | 0.045 | 0.045 | 2,532,000 |
19 Mar 2024 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 2,744,000 |
18 Mar 2024 | 0.048 | 0.050 | 0.047 | 0.047 | 0.047 | 6,668,000 |
15 Mar 2024 | 0.053 | 0.054 | 0.049 | 0.050 | 0.050 | 8,732,000 |
14 Mar 2024 | 0.047 | 0.052 | 0.047 | 0.051 | 0.051 | 1,456,000 |
13 Mar 2024 | 0.056 | 0.060 | 0.050 | 0.052 | 0.052 | 2,128,000 |
12 Mar 2024 | 0.056 | 0.057 | 0.054 | 0.056 | 0.056 | 2,268,000 |
11 Mar 2024 | 0.052 | 0.058 | 0.052 | 0.057 | 0.057 | 884,000 |
08 Mar 2024 | 0.055 | 0.057 | 0.053 | 0.057 | 0.057 | 624,000 |
07 Mar 2024 | 0.058 | 0.058 | 0.051 | 0.055 | 0.055 | 660,000 |
06 Mar 2024 | 0.055 | 0.055 | 0.055 | 0.055 | 0.055 | 2,392,000 |
05 Mar 2024 | 0.052 | 0.053 | 0.049 | 0.053 | 0.053 | 3,724,000 |
04 Mar 2024 | 0.053 | 0.053 | 0.048 | 0.050 | 0.050 | 1,052,000 |
01 Mar 2024 | 0.055 | 0.056 | 0.045 | 0.051 | 0.051 | 5,356,000 |
29 Feb 2024 | 0.044 | 0.054 | 0.042 | 0.050 | 0.050 | 13,968,000 |
28 Feb 2024 | 0.057 | 0.060 | 0.047 | 0.048 | 0.048 | 18,616,000 |
27 Feb 2024 | 0.065 | 0.068 | 0.055 | 0.056 | 0.056 | 8,200,000 |
26 Feb 2024 | 0.063 | 0.068 | 0.062 | 0.065 | 0.065 | 1,936,000 |
23 Feb 2024 | 0.064 | 0.066 | 0.061 | 0.063 | 0.063 | 6,580,000 |
22 Feb 2024 | 0.068 | 0.073 | 0.061 | 0.070 | 0.070 | 2,228,000 |
21 Feb 2024 | 0.057 | 0.074 | 0.055 | 0.068 | 0.068 | 6,728,000 |
20 Feb 2024 | 0.055 | 0.058 | 0.051 | 0.057 | 0.057 | 3,752,000 |
19 Feb 2024 | 0.056 | 0.061 | 0.050 | 0.054 | 0.054 | 7,456,000 |
16 Feb 2024 | 0.055 | 0.065 | 0.054 | 0.056 | 0.056 | 10,360,000 |
15 Feb 2024 | 0.062 | 0.063 | 0.054 | 0.062 | 0.062 | 10,896,000 |
14 Feb 2024 | 0.064 | 0.073 | 0.064 | 0.071 | 0.071 | 1,464,000 |
09 Feb 2024 | 0.068 | 0.068 | 0.068 | 0.068 | 0.068 | - |
08 Feb 2024 | 0.062 | 0.070 | 0.060 | 0.067 | 0.067 | 784,000 |
07 Feb 2024 | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | - |
06 Feb 2024 | 0.069 | 0.082 | 0.069 | 0.076 | 0.076 | 216,000 |
05 Feb 2024 | 0.059 | 0.068 | 0.059 | 0.067 | 0.067 | 1,016,000 |
02 Feb 2024 | 0.060 | 0.064 | 0.058 | 0.059 | 0.059 | 1,068,000 |
01 Feb 2024 | 0.062 | 0.069 | 0.058 | 0.058 | 0.058 | 4,228,000 |
31 Jan 2024 | 0.063 | 0.074 | 0.060 | 0.073 | 0.073 | 4,060,000 |
30 Jan 2024 | 0.071 | 0.073 | 0.070 | 0.073 | 0.073 | 252,000 |
29 Jan 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | - |
26 Jan 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | 20,000 |
25 Jan 2024 | 0.075 | 0.075 | 0.072 | 0.072 | 0.072 | 212,000 |
24 Jan 2024 | 0.077 | 0.077 | 0.077 | 0.077 | 0.077 | - |
23 Jan 2024 | 0.070 | 0.077 | 0.070 | 0.076 | 0.076 | 4,428,000 |
22 Jan 2024 | 0.073 | 0.073 | 0.073 | 0.073 | 0.073 | - |
19 Jan 2024 | 0.070 | 0.074 | 0.070 | 0.074 | 0.074 | 336,000 |
18 Jan 2024 | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | - |
17 Jan 2024 | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | - |
16 Jan 2024 | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | 784,000 |
15 Jan 2024 | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | - |
12 Jan 2024 | 0.072 | 0.072 | 0.072 | 0.072 | 0.072 | 156,000 |
11 Jan 2024 | 0.075 | 0.079 | 0.072 | 0.072 | 0.072 | 1,600,000 |
10 Jan 2024 | 0.074 | 0.078 | 0.071 | 0.075 | 0.075 | 624,000 |
09 Jan 2024 | 0.083 | 0.083 | 0.070 | 0.073 | 0.073 | 4,352,000 |
08 Jan 2024 | 0.074 | 0.085 | 0.074 | 0.083 | 0.083 | 4,168,000 |
05 Jan 2024 | 0.075 | 0.075 | 0.074 | 0.074 | 0.074 | 1,008,000 |
04 Jan 2024 | 0.082 | 0.084 | 0.074 | 0.080 | 0.080 | 1,936,000 |
03 Jan 2024 | 0.074 | 0.083 | 0.072 | 0.082 | 0.082 | 2,068,500 |
02 Jan 2024 | 0.078 | 0.085 | 0.077 | 0.080 | 0.080 | 1,780,000 |
29 Dec 2023 | 0.073 | 0.078 | 0.073 | 0.078 | 0.078 | 16,000 |
28 Dec 2023 | 0.072 | 0.080 | 0.070 | 0.080 | 0.080 | 7,264,000 |
27 Dec 2023 | 0.077 | 0.077 | 0.071 | 0.074 | 0.074 | 1,108,000 |
22 Dec 2023 | 0.074 | 0.080 | 0.074 | 0.077 | 0.077 | 464,000 |
21 Dec 2023 | 0.078 | 0.084 | 0.074 | 0.074 | 0.074 | 1,424,000 |
20 Dec 2023 | 0.081 | 0.090 | 0.078 | 0.079 | 0.079 | 89,936,000 |
19 Dec 2023 | 0.078 | 0.095 | 0.077 | 0.094 | 0.094 | 3,673,000 |
18 Dec 2023 | 0.071 | 0.075 | 0.071 | 0.074 | 0.074 | 3,380,000 |
15 Dec 2023 | 0.074 | 0.074 | 0.070 | 0.070 | 0.070 | 288,000 |
14 Dec 2023 | 0.070 | 0.074 | 0.070 | 0.074 | 0.074 | 120,000 |
13 Dec 2023 | 0.074 | 0.074 | 0.074 | 0.074 | 0.074 | - |
12 Dec 2023 | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |