Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.033 | 0.036 | 0.032 | 0.036 | 0.036 | 204,000 |
08 May 2024 | 0.033 | 0.038 | 0.033 | 0.036 | 0.036 | 14,000 |
07 May 2024 | 0.032 | 0.036 | 0.032 | 0.036 | 0.036 | 8,000 |
06 May 2024 | 0.036 | 0.037 | 0.035 | 0.037 | 0.037 | 350,000 |
03 May 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
02 May 2024 | 0.033 | 0.038 | 0.033 | 0.038 | 0.038 | 304,000 |
30 Apr 2024 | 0.044 | 0.044 | 0.035 | 0.037 | 0.037 | 306,000 |
29 Apr 2024 | 0.036 | 0.037 | 0.035 | 0.037 | 0.037 | 240,000 |
26 Apr 2024 | 0.035 | 0.037 | 0.035 | 0.037 | 0.037 | 98,000 |
25 Apr 2024 | 0.036 | 0.038 | 0.036 | 0.037 | 0.037 | 806,000 |
24 Apr 2024 | 0.036 | 0.039 | 0.036 | 0.036 | 0.036 | 48,000 |
23 Apr 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
22 Apr 2024 | 0.036 | 0.038 | 0.034 | 0.038 | 0.038 | 526,000 |
19 Apr 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
18 Apr 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
17 Apr 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 276,000 |
16 Apr 2024 | 0.037 | 0.038 | 0.036 | 0.036 | 0.036 | 816,000 |
15 Apr 2024 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 264,000 |
12 Apr 2024 | 0.036 | 0.037 | 0.036 | 0.037 | 0.037 | 758,000 |
11 Apr 2024 | 0.035 | 0.038 | 0.035 | 0.038 | 0.038 | 972,000 |
10 Apr 2024 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 2,294,000 |
09 Apr 2024 | 0.038 | 0.038 | 0.036 | 0.037 | 0.037 | 698,000 |
08 Apr 2024 | 0.036 | 0.037 | 0.035 | 0.037 | 0.037 | 1,130,000 |
05 Apr 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
03 Apr 2024 | 0.033 | 0.037 | 0.031 | 0.037 | 0.037 | 344,000 |
02 Apr 2024 | 0.040 | 0.040 | 0.036 | 0.037 | 0.037 | 350,000 |
28 Mar 2024 | 0.040 | 0.040 | 0.037 | 0.037 | 0.037 | 1,370,000 |
27 Mar 2024 | 0.039 | 0.039 | 0.036 | 0.037 | 0.037 | 930,000 |
26 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
25 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.038 | 0.038 | 124,000 |
22 Mar 2024 | 0.041 | 0.041 | 0.037 | 0.037 | 0.037 | 406,000 |
21 Mar 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
20 Mar 2024 | 0.036 | 0.041 | 0.036 | 0.039 | 0.039 | 20,000 |
19 Mar 2024 | 0.041 | 0.041 | 0.036 | 0.041 | 0.041 | 334,000 |
18 Mar 2024 | 0.043 | 0.043 | 0.043 | 0.041 | 0.041 | 8,000 |
15 Mar 2024 | 0.042 | 0.042 | 0.036 | 0.039 | 0.039 | 2,070,000 |
14 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
13 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
12 Mar 2024 | 0.040 | 0.040 | 0.037 | 0.039 | 0.039 | 856,000 |
11 Mar 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
08 Mar 2024 | 0.044 | 0.044 | 0.038 | 0.040 | 0.040 | 520,000 |
07 Mar 2024 | 0.045 | 0.045 | 0.036 | 0.041 | 0.041 | 304,000 |
06 Mar 2024 | 0.046 | 0.046 | 0.037 | 0.041 | 0.041 | 584,000 |
05 Mar 2024 | 0.037 | 0.045 | 0.037 | 0.044 | 0.044 | 972,000 |
04 Mar 2024 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | - |
01 Mar 2024 | 0.046 | 0.046 | 0.036 | 0.042 | 0.042 | 10,000 |
29 Feb 2024 | 0.046 | 0.046 | 0.041 | 0.041 | 0.041 | 4,000 |
28 Feb 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
27 Feb 2024 | 0.045 | 0.046 | 0.040 | 0.040 | 0.040 | 110,000 |
26 Feb 2024 | 0.041 | 0.043 | 0.040 | 0.040 | 0.040 | 204,000 |
23 Feb 2024 | 0.044 | 0.044 | 0.039 | 0.041 | 0.041 | 162,000 |
22 Feb 2024 | 0.047 | 0.047 | 0.039 | 0.039 | 0.039 | 82,000 |
21 Feb 2024 | 0.044 | 0.044 | 0.040 | 0.042 | 0.042 | 570,000 |
20 Feb 2024 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | - |
19 Feb 2024 | 0.040 | 0.041 | 0.040 | 0.041 | 0.041 | 112,000 |
16 Feb 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
15 Feb 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
14 Feb 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
09 Feb 2024 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
08 Feb 2024 | 0.035 | 0.043 | 0.035 | 0.041 | 0.041 | 5,672,000 |
07 Feb 2024 | 0.038 | 0.033 | 0.033 | 0.033 | 0.033 | 22,000 |
06 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 60,000 |
05 Feb 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
02 Feb 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
01 Feb 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
31 Jan 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
30 Jan 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
29 Jan 2024 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 2,000 |
26 Jan 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
25 Jan 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | - |
24 Jan 2024 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 20,000 |
23 Jan 2024 | 0.046 | 0.046 | 0.044 | 0.044 | 0.044 | 42,000 |
22 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
19 Jan 2024 | 0.035 | 0.035 | 0.031 | 0.034 | 0.034 | 860,000 |
18 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
17 Jan 2024 | 0.036 | 0.037 | 0.034 | 0.035 | 0.035 | 112,000 |
16 Jan 2024 | 0.035 | 0.036 | 0.035 | 0.036 | 0.036 | 240,000 |
15 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | - |
12 Jan 2024 | 0.033 | 0.037 | 0.030 | 0.035 | 0.035 | 1,054,000 |
11 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
10 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 24,000 |
09 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
08 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | - |
05 Jan 2024 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | - |
04 Jan 2024 | 0.040 | 0.040 | 0.038 | 0.038 | 0.038 | 452,000 |
03 Jan 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
02 Jan 2024 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 100,000 |
29 Dec 2023 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
28 Dec 2023 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
27 Dec 2023 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
22 Dec 2023 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
21 Dec 2023 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
20 Dec 2023 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
19 Dec 2023 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | - |
18 Dec 2023 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
15 Dec 2023 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | - |
14 Dec 2023 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 366,000 |
13 Dec 2023 | 0.037 | 0.042 | 0.037 | 0.042 | 0.042 | 36,000 |
12 Dec 2023 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | - |
11 Dec 2023 | 0.046 | 0.047 | 0.043 | 0.043 | 0.043 | 156,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |