Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 0.420 | 0.430 | 0.420 | 0.440 | 0.440 | 3,220,000 |
19 Jun 2024 | 0.415 | 0.440 | 0.415 | 0.440 | 0.440 | 700,000 |
18 Jun 2024 | 0.440 | 0.440 | 0.410 | 0.430 | 0.430 | 350,000 |
17 Jun 2024 | 0.430 | 0.440 | 0.430 | 0.440 | 0.440 | 100,000 |
14 Jun 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
13 Jun 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
12 Jun 2024 | 0.450 | 0.450 | 0.435 | 0.445 | 0.445 | 275,000 |
11 Jun 2024 | 0.440 | 0.450 | 0.435 | 0.450 | 0.450 | 90,000 |
07 Jun 2024 | 0.440 | 0.455 | 0.435 | 0.455 | 0.455 | 15,000 |
06 Jun 2024 | 0.450 | 0.465 | 0.450 | 0.465 | 0.465 | 100,000 |
05 Jun 2024 | 0.465 | 0.475 | 0.450 | 0.475 | 0.475 | 220,000 |
04 Jun 2024 | 0.455 | 0.470 | 0.430 | 0.465 | 0.465 | 217,500 |
03 Jun 2024 | 0.460 | 0.480 | 0.455 | 0.480 | 0.480 | 135,000 |
31 May 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
30 May 2024 | 0.465 | 0.480 | 0.460 | 0.470 | 0.470 | 335,000 |
29 May 2024 | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | 170,000 |
28 May 2024 | 0.450 | 0.460 | 0.450 | 0.460 | 0.460 | 150,000 |
27 May 2024 | 0.440 | 0.480 | 0.440 | 0.460 | 0.460 | 1,415,000 |
24 May 2024 | 0.445 | 0.445 | 0.425 | 0.440 | 0.440 | 115,000 |
23 May 2024 | 0.445 | 0.445 | 0.420 | 0.445 | 0.445 | 170,000 |
22 May 2024 | 0.430 | 0.450 | 0.420 | 0.445 | 0.445 | 188,000 |
21 May 2024 | 0.445 | 0.445 | 0.405 | 0.430 | 0.430 | 995,250 |
20 May 2024 | 0.510 | 0.520 | 0.440 | 0.445 | 0.445 | 3,714,000 |
17 May 2024 | 0.580 | 0.580 | 0.500 | 0.550 | 0.550 | 2,888,500 |
16 May 2024 | 0.580 | 0.590 | 0.560 | 0.560 | 0.560 | 401,000 |
14 May 2024 | 0.570 | 0.570 | 0.560 | 0.560 | 0.560 | 35,000 |
13 May 2024 | 0.580 | 0.590 | 0.570 | 0.590 | 0.590 | 85,000 |
10 May 2024 | 0.570 | 0.620 | 0.570 | 0.600 | 0.600 | 893,000 |
09 May 2024 | 0.600 | 0.600 | 0.570 | 0.570 | 0.570 | 65,000 |
08 May 2024 | 0.540 | 0.610 | 0.510 | 0.600 | 0.600 | 4,610,000 |
07 May 2024 | 0.540 | 0.540 | 0.520 | 0.540 | 0.540 | 120,000 |
06 May 2024 | 0.510 | 0.550 | 0.510 | 0.540 | 0.540 | 255,000 |
03 May 2024 | 0.530 | 0.530 | 0.520 | 0.520 | 0.520 | 90,000 |
02 May 2024 | 0.550 | 0.570 | 0.520 | 0.540 | 0.540 | 185,000 |
30 Apr 2024 | 0.520 | 0.550 | 0.520 | 0.550 | 0.550 | 190,000 |
29 Apr 2024 | 0.540 | 0.580 | 0.540 | 0.550 | 0.550 | 590,000 |
26 Apr 2024 | 0.480 | 0.550 | 0.445 | 0.550 | 0.550 | 4,248,222 |
25 Apr 2024 | 0.475 | 0.475 | 0.445 | 0.465 | 0.465 | 500,000 |
24 Apr 2024 | 0.480 | 0.485 | 0.475 | 0.475 | 0.475 | 130,000 |
23 Apr 2024 | 0.480 | 0.490 | 0.460 | 0.480 | 0.480 | 615,000 |
22 Apr 2024 | 0.470 | 0.510 | 0.470 | 0.495 | 0.495 | 720,000 |
19 Apr 2024 | 0.480 | 0.480 | 0.450 | 0.480 | 0.480 | 780,000 |
18 Apr 2024 | 0.420 | 0.500 | 0.400 | 0.480 | 0.480 | 35,053,000 |
17 Apr 2024 | 0.425 | 0.420 | 0.420 | 0.420 | 0.420 | 140,000 |
16 Apr 2024 | 0.415 | 0.460 | 0.415 | 0.425 | 0.425 | 4,835,500 |
15 Apr 2024 | 0.380 | 0.390 | 0.380 | 0.385 | 0.385 | 635,000 |
12 Apr 2024 | 0.395 | 0.430 | 0.375 | 0.380 | 0.380 | 3,965,005 |
11 Apr 2024 | 0.365 | 0.410 | 0.360 | 0.405 | 0.405 | 1,710,000 |
10 Apr 2024 | 0.365 | 0.370 | 0.360 | 0.360 | 0.360 | 31,000 |
09 Apr 2024 | 0.370 | 0.380 | 0.365 | 0.365 | 0.365 | 362,500 |
08 Apr 2024 | 0.390 | 0.390 | 0.370 | 0.370 | 0.370 | 210,000 |
05 Apr 2024 | 0.380 | 0.410 | 0.380 | 0.395 | 0.395 | 210,000 |
03 Apr 2024 | 0.365 | 0.385 | 0.365 | 0.385 | 0.385 | 380,000 |
02 Apr 2024 | 0.385 | 0.420 | 0.360 | 0.390 | 0.390 | 595,000 |
28 Mar 2024 | 0.390 | 0.390 | 0.360 | 0.385 | 0.385 | 255,000 |
27 Mar 2024 | 0.355 | 0.395 | 0.345 | 0.390 | 0.390 | 380,000 |
26 Mar 2024 | 0.385 | 0.385 | 0.360 | 0.365 | 0.365 | 150,000 |
25 Mar 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
22 Mar 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
21 Mar 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
20 Mar 2024 | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | 230,000 |
19 Mar 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
18 Mar 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
15 Mar 2024 | 0.390 | 0.410 | 0.365 | 0.375 | 0.375 | 447,500 |
14 Mar 2024 | 0.385 | 0.395 | 0.375 | 0.385 | 0.385 | 1,075,500 |
13 Mar 2024 | 0.370 | 0.375 | 0.360 | 0.375 | 0.375 | 589,000 |
12 Mar 2024 | 0.365 | 0.380 | 0.365 | 0.380 | 0.380 | 549,000 |
11 Mar 2024 | 0.380 | 0.380 | 0.355 | 0.360 | 0.360 | 234,500 |
08 Mar 2024 | 0.350 | 0.350 | 0.345 | 0.345 | 0.345 | 222,750 |
07 Mar 2024 | 0.345 | 0.360 | 0.345 | 0.355 | 0.355 | 228,250 |
06 Mar 2024 | 0.355 | 0.370 | 0.350 | 0.355 | 0.355 | 880,875 |
05 Mar 2024 | 0.360 | 0.365 | 0.355 | 0.355 | 0.355 | 235,000 |
04 Mar 2024 | 0.350 | 0.360 | 0.350 | 0.355 | 0.355 | 130,000 |
01 Mar 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
29 Feb 2024 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | - |
28 Feb 2024 | 0.350 | 0.360 | 0.350 | 0.350 | 0.350 | 20,000 |
27 Feb 2024 | 0.360 | 0.360 | 0.350 | 0.350 | 0.350 | 182,000 |
26 Feb 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
23 Feb 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 15,000 |
22 Feb 2024 | 0.380 | 0.380 | 0.370 | 0.370 | 0.370 | 41,500 |
21 Feb 2024 | 0.380 | 0.395 | 0.375 | 0.375 | 0.375 | 503,500 |
20 Feb 2024 | 0.339 | 0.356 | 0.339 | 0.356 | 0.356 | 442,105 |
19 Feb 2024 | 0.318 | 0.331 | 0.314 | 0.331 | 0.331 | 1,420,631 |
16 Feb 2024 | 0.314 | 0.327 | 0.314 | 0.318 | 0.318 | 23,578 |
15 Feb 2024 | 0.327 | 0.327 | 0.314 | 0.318 | 0.318 | 123,789 |
14 Feb 2024 | 0.331 | 0.331 | 0.331 | 0.331 | 0.331 | 5,894 |
09 Feb 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
08 Feb 2024 | 0.370 | 0.375 | 0.365 | 0.375 | 0.375 | 195,000 |
07 Feb 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
06 Feb 2024 | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | 730,000 |
05 Feb 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 70,000 |
02 Feb 2024 | 0.395 | 0.395 | 0.395 | 0.390 | 0.390 | 5,000 |
01 Feb 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 820,000 |
31 Jan 2024 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | - |
30 Jan 2024 | 0.365 | 0.375 | 0.375 | 0.375 | 0.375 | 10,000 |
29 Jan 2024 | 0.370 | 0.375 | 0.365 | 0.365 | 0.365 | 58,000 |
26 Jan 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
25 Jan 2024 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | - |
24 Jan 2024 | 0.375 | 0.375 | 0.370 | 0.375 | 0.375 | 3,000,000 |
23 Jan 2024 | 0.355 | 0.380 | 0.355 | 0.380 | 0.380 | 300,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |