Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 255,000 |
09 May 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 1,560,000 |
08 May 2024 | 0.020 | 0.020 | 0.019 | 0.020 | 0.020 | 3,715,000 |
07 May 2024 | 0.020 | 0.021 | 0.020 | 0.021 | 0.021 | 5,845,000 |
06 May 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | - |
03 May 2024 | 0.019 | 0.022 | 0.019 | 0.021 | 0.021 | 4,755,000 |
02 May 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | 460,000 |
30 Apr 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | - |
29 Apr 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 220,000 |
26 Apr 2024 | 0.019 | 0.020 | 0.019 | 0.020 | 0.020 | 555,000 |
25 Apr 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | - |
24 Apr 2024 | 0.019 | 0.022 | 0.019 | 0.021 | 0.021 | 4,415,000 |
23 Apr 2024 | 0.018 | 0.018 | 0.018 | 0.019 | 0.019 | 365,000 |
22 Apr 2024 | 0.019 | 0.019 | 0.016 | 0.019 | 0.019 | 6,185,000 |
19 Apr 2024 | 0.020 | 0.021 | 0.020 | 0.020 | 0.020 | 4,860,000 |
18 Apr 2024 | 0.021 | 0.021 | 0.021 | 0.022 | 0.022 | 30,000 |
17 Apr 2024 | 0.022 | 0.022 | 0.021 | 0.022 | 0.022 | 410,000 |
16 Apr 2024 | 0.021 | 0.022 | 0.021 | 0.022 | 0.022 | 1,005,000 |
15 Apr 2024 | 0.023 | 0.023 | 0.021 | 0.021 | 0.021 | 3,965,000 |
12 Apr 2024 | 0.029 | 0.030 | 0.021 | 0.022 | 0.022 | 11,935,000 |
11 Apr 2024 | 0.020 | 0.030 | 0.020 | 0.027 | 0.027 | 28,035,000 |
10 Apr 2024 | 0.022 | 0.022 | 0.019 | 0.020 | 0.020 | 4,785,000 |
09 Apr 2024 | 0.022 | 0.022 | 0.022 | 0.022 | 0.022 | 400,000 |
08 Apr 2024 | 0.023 | 0.025 | 0.023 | 0.024 | 0.024 | 4,760,000 |
05 Apr 2024 | 0.020 | 0.023 | 0.020 | 0.023 | 0.023 | 1,335,000 |
03 Apr 2024 | 0.022 | 0.023 | 0.022 | 0.022 | 0.022 | 1,385,000 |
02 Apr 2024 | 0.022 | 0.023 | 0.022 | 0.022 | 0.022 | 4,760,000 |
28 Mar 2024 | 0.020 | 0.021 | 0.020 | 0.020 | 0.020 | 990,000 |
27 Mar 2024 | 0.019 | 0.020 | 0.019 | 0.019 | 0.019 | 1,190,000 |
26 Mar 2024 | 0.020 | 0.021 | 0.018 | 0.019 | 0.019 | 1,940,000 |
25 Mar 2024 | 0.020 | 0.021 | 0.019 | 0.021 | 0.021 | 3,180,000 |
22 Mar 2024 | 0.024 | 0.024 | 0.019 | 0.021 | 0.021 | 11,275,000 |
21 Mar 2024 | 0.028 | 0.029 | 0.023 | 0.024 | 0.024 | 4,960,000 |
20 Mar 2024 | 0.020 | 0.028 | 0.018 | 0.025 | 0.025 | 42,390,000 |
19 Mar 2024 | 0.019 | 0.019 | 0.017 | 0.018 | 0.018 | 845,000 |
18 Mar 2024 | 0.018 | 0.018 | 0.018 | 0.019 | 0.019 | 485,000 |
15 Mar 2024 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 155,000 |
14 Mar 2024 | 0.020 | 0.020 | 0.019 | 0.019 | 0.019 | 1,155,000 |
13 Mar 2024 | 0.019 | 0.020 | 0.018 | 0.020 | 0.020 | 430,000 |
12 Mar 2024 | 0.017 | 0.021 | 0.017 | 0.020 | 0.020 | 3,900,000 |
11 Mar 2024 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 630,000 |
08 Mar 2024 | 0.020 | 0.020 | 0.018 | 0.019 | 0.019 | 2,690,000 |
07 Mar 2024 | 0.017 | 0.019 | 0.017 | 0.019 | 0.019 | 5,505,000 |
06 Mar 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 335,000 |
05 Mar 2024 | 0.018 | 0.018 | 0.015 | 0.016 | 0.016 | 9,425,000 |
04 Mar 2024 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | - |
01 Mar 2024 | 0.018 | 0.019 | 0.018 | 0.019 | 0.019 | 1,115,000 |
29 Feb 2024 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | - |
28 Feb 2024 | 0.020 | 0.020 | 0.017 | 0.018 | 0.018 | 3,465,000 |
27 Feb 2024 | 0.022 | 0.022 | 0.020 | 0.020 | 0.020 | 355,000 |
26 Feb 2024 | 0.023 | 0.023 | 0.021 | 0.022 | 0.022 | 1,720,000 |
23 Feb 2024 | 0.022 | 0.024 | 0.020 | 0.024 | 0.024 | 930,000 |
22 Feb 2024 | 0.024 | 0.025 | 0.024 | 0.025 | 0.025 | 315,000 |
21 Feb 2024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 750,000 |
20 Feb 2024 | 0.025 | 0.028 | 0.023 | 0.024 | 0.024 | 1,620,000 |
19 Feb 2024 | 0.020 | 0.030 | 0.020 | 0.025 | 0.025 | 23,870,000 |
16 Feb 2024 | 0.019 | 0.022 | 0.017 | 0.019 | 0.019 | 3,910,000 |
15 Feb 2024 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 240,000 |
14 Feb 2024 | 0.020 | 0.020 | 0.017 | 0.019 | 0.019 | 410,000 |
09 Feb 2024 | 0.019 | 0.019 | 0.019 | 0.019 | 0.019 | - |
08 Feb 2024 | 0.019 | 0.017 | 0.015 | 0.016 | 0.016 | 1,580,000 |
07 Feb 2024 | 0.017 | 0.017 | 0.015 | 0.017 | 0.017 | 5,080,000 |
06 Feb 2024 | 0.017 | 0.017 | 0.015 | 0.016 | 0.016 | 85,000 |
05 Feb 2024 | 0.016 | 0.016 | 0.015 | 0.015 | 0.015 | 35,000 |
02 Feb 2024 | 0.019 | 0.019 | 0.015 | 0.016 | 0.016 | 4,110,000 |
01 Feb 2024 | 0.019 | 0.019 | 0.016 | 0.017 | 0.017 | 45,000 |
31 Jan 2024 | 0.021 | 0.021 | 0.016 | 0.017 | 0.017 | 845,000 |
30 Jan 2024 | 0.023 | 0.023 | 0.016 | 0.017 | 0.017 | 1,720,000 |
29 Jan 2024 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | - |
26 Jan 2024 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | - |
25 Jan 2024 | 0.016 | 0.017 | 0.015 | 0.016 | 0.016 | 445,000 |
24 Jan 2024 | 0.015 | 0.017 | 0.015 | 0.017 | 0.017 | 10,010,000 |
23 Jan 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 745,000 |
22 Jan 2024 | 0.017 | 0.017 | 0.016 | 0.017 | 0.017 | 1,445,000 |
19 Jan 2024 | 0.015 | 0.017 | 0.015 | 0.017 | 0.017 | 1,040,000 |
18 Jan 2024 | 0.016 | 0.017 | 0.016 | 0.017 | 0.017 | 1,165,000 |
17 Jan 2024 | 0.017 | 0.017 | 0.016 | 0.016 | 0.016 | 5,230,000 |
16 Jan 2024 | 0.018 | 0.017 | 0.016 | 0.017 | 0.017 | 2,700,000 |
15 Jan 2024 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | - |
12 Jan 2024 | 0.017 | 0.017 | 0.017 | 0.017 | 0.017 | 2,280,000 |
11 Jan 2024 | 0.018 | 0.018 | 0.017 | 0.017 | 0.017 | 3,010,000 |
10 Jan 2024 | 0.019 | 0.019 | 0.017 | 0.018 | 0.018 | 2,660,000 |
09 Jan 2024 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | - |
08 Jan 2024 | 0.017 | 0.018 | 0.016 | 0.018 | 0.018 | 1,720,000 |
05 Jan 2024 | 0.016 | 0.018 | 0.016 | 0.018 | 0.018 | 30,000 |
04 Jan 2024 | 0.020 | 0.020 | 0.017 | 0.017 | 0.017 | 1,935,000 |
03 Jan 2024 | 0.016 | 0.019 | 0.016 | 0.018 | 0.018 | 2,355,000 |
02 Jan 2024 | 0.019 | 0.019 | 0.016 | 0.017 | 0.017 | 295,000 |
29 Dec 2023 | 0.016 | 0.019 | 0.015 | 0.018 | 0.018 | 3,240,000 |
28 Dec 2023 | 0.017 | 0.017 | 0.015 | 0.017 | 0.017 | 2,240,000 |
27 Dec 2023 | 0.015 | 0.019 | 0.015 | 0.016 | 0.016 | 9,640,000 |
22 Dec 2023 | 0.016 | 0.016 | 0.014 | 0.015 | 0.015 | 3,970,000 |
21 Dec 2023 | 0.013 | 0.016 | 0.013 | 0.016 | 0.016 | 2,545,000 |
20 Dec 2023 | 0.016 | 0.016 | 0.013 | 0.015 | 0.015 | 9,665,000 |
19 Dec 2023 | 0.016 | 0.016 | 0.015 | 0.015 | 0.015 | 10,000,000 |
18 Dec 2023 | 0.019 | 0.019 | 0.016 | 0.017 | 0.017 | 5,805,000 |
15 Dec 2023 | 0.017 | 0.019 | 0.017 | 0.018 | 0.018 | 11,655,000 |
14 Dec 2023 | 0.018 | 0.018 | 0.017 | 0.018 | 0.018 | 9,515,000 |
13 Dec 2023 | 0.018 | 0.020 | 0.017 | 0.019 | 0.019 | 11,660,000 |
12 Dec 2023 | 0.020 | 0.020 | 0.020 | 0.020 | 0.020 | 4,535,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |