Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 224,000 |
07 May 2024 | 0.305 | 0.320 | 0.300 | 0.310 | 0.310 | 252,760 |
06 May 2024 | 0.305 | 0.315 | 0.305 | 0.310 | 0.310 | 266,000 |
03 May 2024 | 0.320 | 0.320 | 0.300 | 0.315 | 0.315 | 966,000 |
02 May 2024 | 0.315 | 0.320 | 0.305 | 0.320 | 0.320 | 274,120 |
30 Apr 2024 | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 282,280 |
29 Apr 2024 | 0.290 | 0.315 | 0.290 | 0.315 | 0.315 | 1,185,200 |
26 Apr 2024 | 0.280 | 0.300 | 0.275 | 0.300 | 0.300 | 492,800 |
25 Apr 2024 | 0.280 | 0.290 | 0.275 | 0.290 | 0.290 | 1,172,000 |
24 Apr 2024 | 0.285 | 0.290 | 0.275 | 0.290 | 0.290 | 1,232,064 |
23 Apr 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 58,000 |
22 Apr 2024 | 0.280 | 0.285 | 0.280 | 0.285 | 0.285 | 334,000 |
19 Apr 2024 | 0.280 | 0.280 | 0.275 | 0.280 | 0.280 | 1,054,000 |
18 Apr 2024 | 0.285 | 0.285 | 0.280 | 0.285 | 0.285 | 1,764,000 |
17 Apr 2024 | 0.275 | 0.290 | 0.275 | 0.290 | 0.290 | 118,000 |
16 Apr 2024 | 0.290 | 0.290 | 0.280 | 0.285 | 0.285 | 294,000 |
15 Apr 2024 | 0.290 | 0.290 | 0.285 | 0.290 | 0.290 | 88,000 |
12 Apr 2024 | 0.300 | 0.300 | 0.285 | 0.300 | 0.300 | 346,000 |
11 Apr 2024 | 0.285 | 0.300 | 0.285 | 0.300 | 0.300 | 60,000 |
10 Apr 2024 | 0.300 | 0.300 | 0.290 | 0.300 | 0.300 | 608,720 |
09 Apr 2024 | 0.290 | 0.300 | 0.285 | 0.300 | 0.300 | 431,520 |
08 Apr 2024 | 0.270 | 0.295 | 0.270 | 0.285 | 0.285 | 4,888,000 |
05 Apr 2024 | 0.270 | 0.270 | 0.260 | 0.270 | 0.270 | 1,222,000 |
03 Apr 2024 | 0.270 | 0.275 | 0.260 | 0.265 | 0.265 | 6,781,000 |
02 Apr 2024 | 0.300 | 0.305 | 0.280 | 0.280 | 0.280 | 2,148,000 |
28 Mar 2024 | 0.315 | 0.315 | 0.295 | 0.300 | 0.300 | 1,848,800 |
27 Mar 2024 | 0.310 | 0.315 | 0.310 | 0.310 | 0.310 | 347,200 |
26 Mar 2024 | 0.320 | 0.325 | 0.310 | 0.315 | 0.315 | 826,000 |
25 Mar 2024 | 0.310 | 0.320 | 0.310 | 0.320 | 0.320 | 1,012,000 |
22 Mar 2024 | 0.320 | 0.330 | 0.320 | 0.325 | 0.325 | 722,000 |
21 Mar 2024 | 0.330 | 0.330 | 0.320 | 0.330 | 0.330 | 460,000 |
20 Mar 2024 | 0.320 | 0.325 | 0.320 | 0.325 | 0.325 | 146,000 |
19 Mar 2024 | 0.325 | 0.325 | 0.320 | 0.325 | 0.325 | 554,000 |
18 Mar 2024 | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | 139,000 |
15 Mar 2024 | 0.325 | 0.330 | 0.320 | 0.325 | 0.325 | 987,600 |
14 Mar 2024 | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | 350,000 |
13 Mar 2024 | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | 70,560 |
12 Mar 2024 | 0.320 | 0.325 | 0.315 | 0.320 | 0.320 | 350,000 |
11 Mar 2024 | 0.320 | 0.320 | 0.305 | 0.320 | 0.320 | 1,376,656 |
08 Mar 2024 | 0.320 | 0.325 | 0.315 | 0.320 | 0.320 | 724,000 |
07 Mar 2024 | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | 1,918,600 |
06 Mar 2024 | 0.320 | 0.325 | 0.320 | 0.325 | 0.325 | 197,000 |
05 Mar 2024 | 0.320 | 0.325 | 0.320 | 0.325 | 0.325 | 376,000 |
04 Mar 2024 | 0.330 | 0.330 | 0.325 | 0.330 | 0.330 | 464,000 |
01 Mar 2024 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | - |
29 Feb 2024 | 0.325 | 0.335 | 0.320 | 0.330 | 0.330 | 797,240 |
28 Feb 2024 | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | 160,000 |
27 Feb 2024 | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | 548,000 |
26 Feb 2024 | 0.330 | 0.335 | 0.335 | 0.335 | 0.335 | 246,000 |
23 Feb 2024 | 0.330 | 0.340 | 0.330 | 0.340 | 0.340 | 46,400 |
22 Feb 2024 | 0.330 | 0.330 | 0.325 | 0.330 | 0.330 | 188,320 |
21 Feb 2024 | 0.330 | 0.335 | 0.320 | 0.330 | 0.330 | 186,000 |
20 Feb 2024 | 0.330 | 0.330 | 0.315 | 0.330 | 0.330 | 250,800 |
19 Feb 2024 | 0.325 | 0.330 | 0.325 | 0.330 | 0.330 | 60,000 |
16 Feb 2024 | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | 924,400 |
15 Feb 2024 | 0.330 | 0.330 | 0.305 | 0.315 | 0.315 | 1,995,854 |
14 Feb 2024 | 0.330 | 0.335 | 0.315 | 0.330 | 0.330 | 384,000 |
09 Feb 2024 | 0.330 | 0.330 | 0.320 | 0.330 | 0.330 | 258,000 |
08 Feb 2024 | 0.320 | 0.340 | 0.320 | 0.330 | 0.330 | 336,000 |
07 Feb 2024 | 0.330 | 0.335 | 0.325 | 0.335 | 0.335 | 274,000 |
06 Feb 2024 | 0.315 | 0.340 | 0.315 | 0.340 | 0.340 | 608,000 |
05 Feb 2024 | 0.330 | 0.330 | 0.315 | 0.330 | 0.330 | 859,760 |
02 Feb 2024 | 0.315 | 0.330 | 0.315 | 0.330 | 0.330 | 346,000 |
01 Feb 2024 | 0.315 | 0.330 | 0.310 | 0.330 | 0.330 | 272,000 |
31 Jan 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
30 Jan 2024 | 0.330 | 0.330 | 0.315 | 0.330 | 0.330 | 122,000 |
29 Jan 2024 | 0.325 | 0.330 | 0.315 | 0.325 | 0.325 | 556,000 |
26 Jan 2024 | 0.335 | 0.340 | 0.325 | 0.335 | 0.335 | 1,794,120 |
25 Jan 2024 | 0.325 | 0.340 | 0.320 | 0.335 | 0.335 | 528,000 |
24 Jan 2024 | 0.310 | 0.325 | 0.305 | 0.325 | 0.325 | 256,000 |
23 Jan 2024 | 0.305 | 0.310 | 0.300 | 0.305 | 0.305 | 294,000 |
22 Jan 2024 | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 838,000 |
19 Jan 2024 | 0.310 | 0.310 | 0.305 | 0.310 | 0.310 | 105,400 |
18 Jan 2024 | 0.305 | 0.310 | 0.305 | 0.310 | 0.310 | 212,000 |
17 Jan 2024 | 0.315 | 0.315 | 0.305 | 0.310 | 0.310 | 514,000 |
16 Jan 2024 | 0.320 | 0.335 | 0.315 | 0.315 | 0.315 | 394,020 |
15 Jan 2024 | 0.330 | 0.335 | 0.315 | 0.335 | 0.335 | 700,000 |
12 Jan 2024 | 0.320 | 0.345 | 0.320 | 0.330 | 0.330 | 656,000 |
11 Jan 2024 | 0.315 | 0.330 | 0.310 | 0.315 | 0.315 | 579,760 |
10 Jan 2024 | 0.315 | 0.315 | 0.310 | 0.315 | 0.315 | 246,562 |
09 Jan 2024 | 0.310 | 0.320 | 0.310 | 0.320 | 0.320 | 305,712 |
08 Jan 2024 | 0.320 | 0.320 | 0.310 | 0.320 | 0.320 | 102,000 |
05 Jan 2024 | 0.310 | 0.320 | 0.310 | 0.320 | 0.320 | 642,000 |
04 Jan 2024 | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | 1,397,800 |
03 Jan 2024 | 0.310 | 0.315 | 0.310 | 0.315 | 0.315 | 432,000 |
02 Jan 2024 | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | 210,000 |
29 Dec 2023 | 0.310 | 0.315 | 0.310 | 0.315 | 0.315 | 926,565 |
28 Dec 2023 | 0.310 | 0.320 | 0.310 | 0.315 | 0.315 | 652,000 |
27 Dec 2023 | 0.310 | 0.320 | 0.310 | 0.320 | 0.320 | 682,400 |
22 Dec 2023 | 0.320 | 0.325 | 0.310 | 0.310 | 0.310 | 1,528,000 |
21 Dec 2023 | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | 1,122,000 |
20 Dec 2023 | 0.300 | 0.310 | 0.300 | 0.305 | 0.305 | 350,000 |
19 Dec 2023 | 0.310 | 0.310 | 0.300 | 0.310 | 0.310 | 421,800 |
18 Dec 2023 | 0.310 | 0.310 | 0.300 | 0.310 | 0.310 | 612,000 |
15 Dec 2023 | 0.310 | 0.310 | 0.295 | 0.305 | 0.305 | 6,682,000 |
14 Dec 2023 | 0.305 | 0.315 | 0.305 | 0.310 | 0.310 | 221,600 |
13 Dec 2023 | 0.310 | 0.315 | 0.310 | 0.315 | 0.315 | 248,000 |
12 Dec 2023 | 0.315 | 0.315 | 0.310 | 0.315 | 0.315 | 255,400 |
11 Dec 2023 | 0.320 | 0.320 | 0.305 | 0.315 | 0.315 | 2,648,400 |
08 Dec 2023 | 0.320 | 0.325 | 0.315 | 0.315 | 0.315 | 604,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |