Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | - |
23 May 2024 | 0.025 | 0.026 | 0.025 | 0.026 | 0.026 | 400,296 |
22 May 2024 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | - |
21 May 2024 | 0.024 | 0.024 | 0.024 | 0.025 | 0.025 | 30,000 |
20 May 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 2,087,000 |
17 May 2024 | 0.023 | 0.025 | 0.022 | 0.025 | 0.025 | 2,065,000 |
16 May 2024 | 0.023 | 0.025 | 0.023 | 0.025 | 0.025 | 60,000 |
14 May 2024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 460,000 |
13 May 2024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | - |
10 May 2024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | - |
09 May 2024 | 0.023 | 0.024 | 0.023 | 0.024 | 0.024 | 241,250 |
08 May 2024 | 0.023 | 0.025 | 0.022 | 0.025 | 0.025 | 3,160,000 |
07 May 2024 | 0.027 | 0.027 | 0.024 | 0.024 | 0.024 | 980,000 |
06 May 2024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | - |
03 May 2024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | 202,500 |
02 May 2024 | 0.024 | 0.025 | 0.023 | 0.025 | 0.025 | 5,020,250 |
30 Apr 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 300,000 |
29 Apr 2024 | 0.026 | 0.028 | 0.027 | 0.028 | 0.028 | 780,000 |
26 Apr 2024 | 0.024 | 0.026 | 0.024 | 0.026 | 0.026 | 440,000 |
25 Apr 2024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | - |
24 Apr 2024 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | - |
23 Apr 2024 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | - |
22 Apr 2024 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | - |
19 Apr 2024 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | 20,000 |
18 Apr 2024 | 0.023 | 0.024 | 0.023 | 0.024 | 0.024 | 627,984 |
17 Apr 2024 | 0.023 | 0.023 | 0.023 | 0.023 | 0.023 | 360,156 |
16 Apr 2024 | 0.024 | 0.024 | 0.024 | 0.024 | 0.024 | - |
15 Apr 2024 | 0.025 | 0.025 | 0.025 | 0.025 | 0.025 | - |
12 Apr 2024 | 0.025 | 0.026 | 0.025 | 0.026 | 0.026 | 1,400,000 |
11 Apr 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 1,140,937 |
10 Apr 2024 | 0.027 | 0.026 | 0.025 | 0.025 | 0.025 | 222,250 |
09 Apr 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
08 Apr 2024 | 0.026 | 0.029 | 0.026 | 0.029 | 0.029 | 720,000 |
05 Apr 2024 | 0.027 | 0.027 | 0.027 | 0.027 | 0.027 | - |
03 Apr 2024 | 0.029 | 0.029 | 0.026 | 0.026 | 0.026 | 400,000 |
02 Apr 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | - |
28 Mar 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | - |
27 Mar 2024 | 0.028 | 0.028 | 0.026 | 0.026 | 0.026 | 2,340,000 |
26 Mar 2024 | 0.026 | 0.027 | 0.026 | 0.026 | 0.026 | 1,400,000 |
25 Mar 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | - |
22 Mar 2024 | 0.026 | 0.026 | 0.026 | 0.026 | 0.026 | 540,000 |
21 Mar 2024 | 0.026 | 0.027 | 0.026 | 0.026 | 0.026 | 2,260,000 |
20 Mar 2024 | 0.025 | 0.026 | 0.024 | 0.026 | 0.026 | 800,156 |
19 Mar 2024 | 0.028 | 0.028 | 0.028 | 0.028 | 0.028 | 60,000 |
18 Mar 2024 | 0.026 | 0.030 | 0.026 | 0.029 | 0.029 | 1,200,000 |
15 Mar 2024 | 0.027 | 0.027 | 0.024 | 0.025 | 0.025 | 8,420,000 |
14 Mar 2024 | 0.030 | 0.030 | 0.029 | 0.029 | 0.029 | 220,000 |
13 Mar 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 1,580,000 |
12 Mar 2024 | 0.033 | 0.033 | 0.025 | 0.028 | 0.028 | 5,920,000 |
11 Mar 2024 | 0.029 | 0.033 | 0.029 | 0.033 | 0.033 | 100,000 |
08 Mar 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 140,000 |
07 Mar 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
06 Mar 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
05 Mar 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
04 Mar 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
01 Mar 2024 | 0.031 | 0.032 | 0.031 | 0.032 | 0.032 | 1,000,000 |
29 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 21,406 |
28 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
27 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
26 Feb 2024 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 40,000 |
23 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
22 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
21 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
20 Feb 2024 | 0.029 | 0.033 | 0.029 | 0.033 | 0.033 | 440,000 |
19 Feb 2024 | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | - |
16 Feb 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 200,000 |
15 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
14 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
09 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
08 Feb 2024 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 280,000 |
07 Feb 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
06 Feb 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
05 Feb 2024 | 0.030 | 0.032 | 0.032 | 0.032 | 0.032 | 1,980,000 |
02 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
01 Feb 2024 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 1,380,000 |
31 Jan 2024 | 0.031 | 0.031 | 0.030 | 0.031 | 0.031 | 1,220,000 |
30 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | 3,907,500 |
29 Jan 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 901,250 |
26 Jan 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 200,000 |
25 Jan 2024 | 0.036 | 0.037 | 0.033 | 0.033 | 0.033 | 1,240,000 |
24 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
23 Jan 2024 | 0.032 | 0.038 | 0.032 | 0.035 | 0.035 | 680,000 |
22 Jan 2024 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
19 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
18 Jan 2024 | 0.031 | 0.035 | 0.031 | 0.035 | 0.035 | 40,000 |
17 Jan 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 60,000 |
16 Jan 2024 | 0.035 | 0.035 | 0.034 | 0.034 | 0.034 | 280,000 |
15 Jan 2024 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
12 Jan 2024 | 0.036 | 0.036 | 0.035 | 0.035 | 0.035 | 420,000 |
11 Jan 2024 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 120,000 |
10 Jan 2024 | 0.037 | 0.037 | 0.036 | 0.037 | 0.037 | 2,920,000 |
09 Jan 2024 | 0.040 | 0.041 | 0.037 | 0.037 | 0.037 | 1,340,000 |
08 Jan 2024 | 0.037 | 0.041 | 0.037 | 0.040 | 0.040 | 2,040,000 |
05 Jan 2024 | 0.037 | 0.038 | 0.035 | 0.036 | 0.036 | 2,140,000 |
04 Jan 2024 | 0.036 | 0.040 | 0.035 | 0.040 | 0.040 | 2,240,000 |
03 Jan 2024 | 0.038 | 0.040 | 0.036 | 0.036 | 0.036 | 1,440,000 |
02 Jan 2024 | 0.039 | 0.039 | 0.037 | 0.037 | 0.037 | 580,000 |
29 Dec 2023 | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | 1,720,000 |
28 Dec 2023 | 0.038 | 0.038 | 0.038 | 0.039 | 0.039 | 1,200,000 |
27 Dec 2023 | 0.039 | 0.040 | 0.037 | 0.037 | 0.037 | 780,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |