Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.460 | 0.495 | 0.330 | 0.420 | 0.420 | 22,014,000 |
08 May 2024 | 0.385 | 0.485 | 0.360 | 0.455 | 0.455 | 47,914,000 |
07 May 2024 | 0.250 | 0.385 | 0.235 | 0.375 | 0.375 | 36,848,000 |
06 May 2024 | 0.200 | 0.250 | 0.198 | 0.239 | 0.239 | 11,472,000 |
03 May 2024 | 0.180 | 0.195 | 0.168 | 0.191 | 0.191 | 3,002,000 |
02 May 2024 | 0.166 | 0.169 | 0.166 | 0.166 | 0.166 | 260,000 |
30 Apr 2024 | 0.170 | 0.169 | 0.164 | 0.166 | 0.166 | 576,000 |
29 Apr 2024 | 0.163 | 0.170 | 0.160 | 0.170 | 0.170 | 1,888,000 |
26 Apr 2024 | 0.164 | 0.167 | 0.161 | 0.164 | 0.164 | 1,048,000 |
25 Apr 2024 | 0.168 | 0.168 | 0.161 | 0.164 | 0.164 | 488,000 |
24 Apr 2024 | 0.165 | 0.169 | 0.157 | 0.167 | 0.167 | 1,516,000 |
23 Apr 2024 | 0.170 | 0.170 | 0.160 | 0.165 | 0.165 | 606,000 |
22 Apr 2024 | 0.154 | 0.164 | 0.154 | 0.164 | 0.164 | 1,332,000 |
19 Apr 2024 | 0.168 | 0.168 | 0.152 | 0.155 | 0.155 | 712,000 |
18 Apr 2024 | 0.159 | 0.159 | 0.151 | 0.156 | 0.156 | 1,000,000 |
17 Apr 2024 | 0.173 | 0.173 | 0.152 | 0.152 | 0.152 | 2,046,000 |
16 Apr 2024 | 0.165 | 0.177 | 0.151 | 0.159 | 0.159 | 4,246,000 |
15 Apr 2024 | 0.199 | 0.199 | 0.158 | 0.165 | 0.165 | 4,484,000 |
12 Apr 2024 | 0.198 | 0.203 | 0.190 | 0.191 | 0.191 | 1,526,000 |
11 Apr 2024 | 0.193 | 0.200 | 0.188 | 0.189 | 0.189 | 1,052,000 |
10 Apr 2024 | 0.199 | 0.200 | 0.192 | 0.200 | 0.200 | 1,448,000 |
09 Apr 2024 | 0.201 | 0.201 | 0.193 | 0.199 | 0.199 | 260,000 |
08 Apr 2024 | 0.203 | 0.206 | 0.195 | 0.200 | 0.200 | 686,000 |
05 Apr 2024 | 0.209 | 0.209 | 0.191 | 0.203 | 0.203 | 304,000 |
03 Apr 2024 | 0.195 | 0.198 | 0.194 | 0.197 | 0.197 | 464,000 |
02 Apr 2024 | 0.202 | 0.202 | 0.191 | 0.195 | 0.195 | 1,394,000 |
28 Mar 2024 | 0.206 | 0.210 | 0.196 | 0.202 | 0.202 | 784,000 |
27 Mar 2024 | 0.200 | 0.210 | 0.195 | 0.207 | 0.207 | 466,000 |
26 Mar 2024 | 0.200 | 0.215 | 0.190 | 0.212 | 0.212 | 452,000 |
25 Mar 2024 | 0.206 | 0.200 | 0.191 | 0.198 | 0.198 | 616,000 |
22 Mar 2024 | 0.207 | 0.210 | 0.197 | 0.205 | 0.205 | 1,652,000 |
21 Mar 2024 | 0.213 | 0.220 | 0.201 | 0.207 | 0.207 | 2,114,000 |
20 Mar 2024 | 0.220 | 0.223 | 0.207 | 0.213 | 0.213 | 2,204,000 |
19 Mar 2024 | 0.221 | 0.239 | 0.215 | 0.224 | 0.224 | 3,184,000 |
18 Mar 2024 | 0.203 | 0.255 | 0.192 | 0.220 | 0.220 | 5,650,000 |
15 Mar 2024 | 0.197 | 0.210 | 0.193 | 0.203 | 0.203 | 4,116,000 |
14 Mar 2024 | 0.201 | 0.201 | 0.190 | 0.200 | 0.200 | 1,770,000 |
13 Mar 2024 | 0.230 | 0.230 | 0.198 | 0.201 | 0.201 | 6,842,000 |
12 Mar 2024 | 0.233 | 0.238 | 0.227 | 0.231 | 0.231 | 2,718,000 |
11 Mar 2024 | 0.240 | 0.240 | 0.227 | 0.233 | 0.233 | 6,806,000 |
08 Mar 2024 | 0.241 | 0.248 | 0.235 | 0.240 | 0.240 | 12,638,000 |
07 Mar 2024 | 0.243 | 0.247 | 0.231 | 0.236 | 0.236 | 3,082,000 |
06 Mar 2024 | 0.248 | 0.250 | 0.236 | 0.240 | 0.240 | 1,346,000 |
05 Mar 2024 | 0.255 | 0.255 | 0.232 | 0.247 | 0.247 | 4,878,000 |
04 Mar 2024 | 0.250 | 0.255 | 0.248 | 0.255 | 0.255 | 1,582,000 |
01 Mar 2024 | 0.255 | 0.260 | 0.245 | 0.250 | 0.250 | 10,912,000 |
29 Feb 2024 | 0.255 | 0.275 | 0.246 | 0.250 | 0.250 | 4,726,000 |
28 Feb 2024 | 0.275 | 0.275 | 0.250 | 0.255 | 0.255 | 2,198,000 |
27 Feb 2024 | 0.265 | 0.265 | 0.255 | 0.260 | 0.260 | 548,000 |
26 Feb 2024 | 0.270 | 0.280 | 0.255 | 0.265 | 0.265 | 2,348,000 |
23 Feb 2024 | 0.270 | 0.270 | 0.243 | 0.270 | 0.270 | 4,152,000 |
22 Feb 2024 | 0.280 | 0.280 | 0.260 | 0.275 | 0.275 | 1,212,000 |
21 Feb 2024 | 0.290 | 0.290 | 0.265 | 0.275 | 0.275 | 2,796,000 |
20 Feb 2024 | 0.295 | 0.300 | 0.265 | 0.275 | 0.275 | 6,426,000 |
19 Feb 2024 | 0.290 | 0.305 | 0.250 | 0.285 | 0.285 | 8,310,000 |
16 Feb 2024 | 0.300 | 0.305 | 0.285 | 0.290 | 0.290 | 2,464,000 |
15 Feb 2024 | 0.325 | 0.335 | 0.295 | 0.320 | 0.320 | 2,444,000 |
14 Feb 2024 | 0.305 | 0.345 | 0.295 | 0.325 | 0.325 | 2,900,000 |
09 Feb 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
08 Feb 2024 | 0.255 | 0.380 | 0.255 | 0.300 | 0.300 | 7,368,000 |
07 Feb 2024 | 0.320 | 0.320 | 0.270 | 0.280 | 0.280 | 3,514,000 |
06 Feb 2024 | 0.345 | 0.355 | 0.310 | 0.320 | 0.320 | 3,858,000 |
05 Feb 2024 | 0.370 | 0.390 | 0.340 | 0.345 | 0.345 | 2,368,000 |
02 Feb 2024 | 0.385 | 0.385 | 0.360 | 0.370 | 0.370 | 4,852,000 |
01 Feb 2024 | 0.410 | 0.420 | 0.370 | 0.375 | 0.375 | 4,840,000 |
31 Jan 2024 | 0.405 | 0.435 | 0.390 | 0.410 | 0.410 | 5,838,000 |
30 Jan 2024 | 0.405 | 0.450 | 0.390 | 0.410 | 0.410 | 4,928,000 |
29 Jan 2024 | 0.410 | 0.450 | 0.380 | 0.410 | 0.410 | 9,898,000 |
26 Jan 2024 | 0.345 | 0.425 | 0.335 | 0.380 | 0.380 | 19,368,000 |
25 Jan 2024 | 0.355 | 0.365 | 0.320 | 0.365 | 0.365 | 6,970,000 |
24 Jan 2024 | 0.415 | 0.415 | 0.355 | 0.355 | 0.355 | 8,156,000 |
23 Jan 2024 | 0.425 | 0.430 | 0.395 | 0.400 | 0.400 | 5,942,000 |
22 Jan 2024 | 0.445 | 0.460 | 0.400 | 0.420 | 0.420 | 7,436,000 |
19 Jan 2024 | 0.465 | 0.480 | 0.405 | 0.445 | 0.445 | 13,124,000 |
18 Jan 2024 | 0.460 | 0.480 | 0.380 | 0.465 | 0.465 | 15,588,000 |
17 Jan 2024 | 0.415 | 0.560 | 0.380 | 0.460 | 0.460 | 21,248,000 |
16 Jan 2024 | 0.510 | 0.510 | 0.300 | 0.420 | 0.420 | 31,918,000 |
15 Jan 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
12 Jan 2024 | 0.890 | 0.980 | 0.700 | 0.820 | 0.820 | 9,354,000 |
11 Jan 2024 | 0.990 | 1.000 | 0.890 | 0.890 | 0.890 | 2,274,000 |
10 Jan 2024 | 1.020 | 1.030 | 0.960 | 0.960 | 0.960 | 3,744,000 |
09 Jan 2024 | 1.050 | 1.060 | 1.000 | 1.020 | 1.020 | 3,002,000 |
08 Jan 2024 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 1,476,000 |
05 Jan 2024 | 1.080 | 1.090 | 1.010 | 1.060 | 1.060 | 890,000 |
04 Jan 2024 | 1.050 | 1.100 | 0.980 | 1.050 | 1.050 | 4,208,000 |
03 Jan 2024 | 1.130 | 1.130 | 1.020 | 1.020 | 1.020 | 2,942,000 |
02 Jan 2024 | 1.200 | 1.220 | 1.100 | 1.130 | 1.130 | 2,554,000 |
29 Dec 2023 | 1.180 | 1.180 | 1.110 | 1.180 | 1.180 | 4,076,000 |
28 Dec 2023 | 1.230 | 1.270 | 1.160 | 1.170 | 1.170 | 5,470,000 |
27 Dec 2023 | 1.310 | 1.390 | 1.220 | 1.230 | 1.230 | 8,664,000 |
22 Dec 2023 | 1.250 | 1.370 | 1.230 | 1.360 | 1.360 | 8,660,000 |
21 Dec 2023 | 1.270 | 1.330 | 1.250 | 1.310 | 1.310 | 4,638,000 |
20 Dec 2023 | 1.290 | 1.310 | 1.210 | 1.270 | 1.270 | 4,984,000 |
19 Dec 2023 | 1.240 | 1.330 | 1.190 | 1.250 | 1.250 | 3,442,000 |
18 Dec 2023 | 1.190 | 1.460 | 1.180 | 1.240 | 1.240 | 13,276,000 |
15 Dec 2023 | 0.900 | 1.190 | 0.900 | 1.170 | 1.170 | 14,916,000 |
14 Dec 2023 | 0.950 | 0.960 | 0.860 | 0.900 | 0.900 | 12,232,000 |
13 Dec 2023 | 0.950 | 0.980 | 0.890 | 0.910 | 0.910 | 5,212,000 |
12 Dec 2023 | 0.900 | 1.000 | 0.810 | 0.940 | 0.940 | 12,036,000 |
11 Dec 2023 | 1.030 | 1.070 | 0.840 | 0.910 | 0.910 | 8,486,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |