Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.390 | 0.425 | 0.375 | 0.385 | 0.385 | 127,075,000 |
20 May 2024 | 0.390 | 0.415 | 0.375 | 0.390 | 0.390 | 134,612,000 |
17 May 2024 | 0.375 | 0.450 | 0.365 | 0.390 | 0.390 | 401,996,000 |
16 May 2024 | 0.380 | 0.395 | 0.360 | 0.370 | 0.370 | 227,096,000 |
14 May 2024 | 0.355 | 0.400 | 0.350 | 0.365 | 0.365 | 155,650,000 |
13 May 2024 | 0.340 | 0.375 | 0.325 | 0.350 | 0.350 | 148,326,000 |
10 May 2024 | 0.330 | 0.345 | 0.320 | 0.335 | 0.335 | 100,526,000 |
09 May 2024 | 0.320 | 0.330 | 0.315 | 0.325 | 0.325 | 34,764,000 |
08 May 2024 | 0.340 | 0.340 | 0.315 | 0.320 | 0.320 | 50,422,000 |
07 May 2024 | 0.350 | 0.355 | 0.330 | 0.335 | 0.335 | 60,120,000 |
06 May 2024 | 0.340 | 0.380 | 0.330 | 0.350 | 0.350 | 130,314,000 |
03 May 2024 | 0.350 | 0.365 | 0.335 | 0.345 | 0.345 | 5,892,000 |
02 May 2024 | 0.315 | 0.355 | 0.315 | 0.345 | 0.345 | 5,156,000 |
30 Apr 2024 | 0.335 | 0.340 | 0.320 | 0.325 | 0.325 | 32,622,000 |
29 Apr 2024 | 0.325 | 0.345 | 0.310 | 0.330 | 0.330 | 65,534,000 |
26 Apr 2024 | 0.300 | 0.320 | 0.295 | 0.320 | 0.320 | 52,288,500 |
25 Apr 2024 | 0.300 | 0.310 | 0.290 | 0.300 | 0.300 | 41,676,000 |
24 Apr 2024 | 0.285 | 0.305 | 0.280 | 0.295 | 0.295 | 72,372,000 |
23 Apr 2024 | 0.300 | 0.300 | 0.275 | 0.285 | 0.285 | 54,294,000 |
22 Apr 2024 | 0.305 | 0.305 | 0.290 | 0.295 | 0.295 | 28,784,000 |
19 Apr 2024 | 0.320 | 0.350 | 0.295 | 0.300 | 0.300 | 162,056,100 |
18 Apr 2024 | 0.330 | 0.335 | 0.315 | 0.320 | 0.320 | 46,032,000 |
17 Apr 2024 | 0.330 | 0.340 | 0.325 | 0.325 | 0.325 | 32,136,000 |
16 Apr 2024 | 0.365 | 0.365 | 0.325 | 0.330 | 0.330 | 49,560,000 |
15 Apr 2024 | 0.375 | 0.385 | 0.355 | 0.360 | 0.360 | 48,374,000 |
12 Apr 2024 | 0.340 | 0.415 | 0.340 | 0.375 | 0.375 | 302,764,000 |
11 Apr 2024 | 0.335 | 0.340 | 0.325 | 0.335 | 0.335 | 21,186,000 |
10 Apr 2024 | 0.335 | 0.355 | 0.330 | 0.340 | 0.340 | 34,732,000 |
09 Apr 2024 | 0.325 | 0.340 | 0.325 | 0.335 | 0.335 | 15,758,000 |
08 Apr 2024 | 0.320 | 0.335 | 0.310 | 0.330 | 0.330 | 19,140,000 |
05 Apr 2024 | 0.320 | 0.340 | 0.310 | 0.320 | 0.320 | 1,598,000 |
03 Apr 2024 | 0.315 | 0.325 | 0.310 | 0.320 | 0.320 | 11,182,000 |
02 Apr 2024 | 0.320 | 0.320 | 0.305 | 0.315 | 0.315 | 26,844,000 |
28 Mar 2024 | 0.315 | 0.320 | 0.305 | 0.320 | 0.320 | 24,244,000 |
27 Mar 2024 | 0.340 | 0.340 | 0.315 | 0.315 | 0.315 | 25,620,000 |
26 Mar 2024 | 0.315 | 0.350 | 0.315 | 0.335 | 0.335 | 63,688,000 |
25 Mar 2024 | 0.310 | 0.315 | 0.310 | 0.310 | 0.310 | 15,292,000 |
22 Mar 2024 | 0.335 | 0.335 | 0.315 | 0.320 | 0.320 | 31,482,000 |
21 Mar 2024 | 0.340 | 0.345 | 0.330 | 0.335 | 0.335 | 23,268,000 |
20 Mar 2024 | 0.340 | 0.345 | 0.335 | 0.335 | 0.335 | 21,450,000 |
19 Mar 2024 | 0.350 | 0.350 | 0.335 | 0.340 | 0.340 | 24,312,000 |
18 Mar 2024 | 0.340 | 0.355 | 0.335 | 0.345 | 0.345 | 32,970,000 |
15 Mar 2024 | 0.340 | 0.345 | 0.330 | 0.335 | 0.335 | 24,274,000 |
14 Mar 2024 | 0.350 | 0.355 | 0.335 | 0.340 | 0.340 | 26,990,000 |
13 Mar 2024 | 0.370 | 0.370 | 0.345 | 0.350 | 0.350 | 40,734,000 |
12 Mar 2024 | 0.365 | 0.375 | 0.360 | 0.365 | 0.365 | 25,806,000 |
11 Mar 2024 | 0.355 | 0.360 | 0.350 | 0.360 | 0.360 | 15,004,000 |
08 Mar 2024 | 0.345 | 0.360 | 0.345 | 0.355 | 0.355 | 20,750,000 |
07 Mar 2024 | 0.370 | 0.370 | 0.345 | 0.345 | 0.345 | 45,224,000 |
06 Mar 2024 | 0.375 | 0.380 | 0.370 | 0.370 | 0.370 | 25,212,000 |
05 Mar 2024 | 0.390 | 0.390 | 0.365 | 0.370 | 0.370 | 30,570,000 |
04 Mar 2024 | 0.375 | 0.390 | 0.360 | 0.385 | 0.385 | 62,420,000 |
01 Mar 2024 | 0.395 | 0.395 | 0.365 | 0.365 | 0.365 | 61,084,000 |
29 Feb 2024 | 0.395 | 0.410 | 0.380 | 0.390 | 0.390 | 81,380,000 |
28 Feb 2024 | 0.420 | 0.420 | 0.380 | 0.385 | 0.385 | 106,168,000 |
27 Feb 2024 | 0.370 | 0.455 | 0.370 | 0.415 | 0.415 | 382,490,000 |
26 Feb 2024 | 0.345 | 0.370 | 0.340 | 0.350 | 0.350 | 57,054,000 |
23 Feb 2024 | 0.355 | 0.355 | 0.335 | 0.345 | 0.345 | 34,518,000 |
22 Feb 2024 | 0.330 | 0.360 | 0.320 | 0.345 | 0.345 | 106,922,000 |
21 Feb 2024 | 0.320 | 0.340 | 0.320 | 0.330 | 0.330 | 41,814,000 |
20 Feb 2024 | 0.335 | 0.335 | 0.315 | 0.320 | 0.320 | 35,878,000 |
19 Feb 2024 | 0.360 | 0.360 | 0.330 | 0.330 | 0.330 | 47,062,000 |
16 Feb 2024 | 0.345 | 0.360 | 0.335 | 0.355 | 0.355 | 4,516,000 |
15 Feb 2024 | 0.350 | 0.350 | 0.335 | 0.340 | 0.340 | 1,110,000 |
14 Feb 2024 | 0.345 | 0.360 | 0.340 | 0.350 | 0.350 | 1,164,000 |
09 Feb 2024 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | - |
08 Feb 2024 | 0.345 | 0.360 | 0.340 | 0.355 | 0.355 | 30,554,000 |
07 Feb 2024 | 0.355 | 0.380 | 0.335 | 0.345 | 0.345 | 108,622,000 |
06 Feb 2024 | 0.335 | 0.355 | 0.330 | 0.345 | 0.345 | 92,060,000 |
05 Feb 2024 | 0.350 | 0.365 | 0.325 | 0.330 | 0.330 | 52,344,000 |
02 Feb 2024 | 0.375 | 0.380 | 0.345 | 0.350 | 0.350 | 50,366,000 |
01 Feb 2024 | 0.380 | 0.395 | 0.365 | 0.370 | 0.370 | 43,816,000 |
31 Jan 2024 | 0.385 | 0.405 | 0.370 | 0.375 | 0.375 | 49,738,000 |
30 Jan 2024 | 0.420 | 0.420 | 0.380 | 0.380 | 0.380 | 64,774,000 |
29 Jan 2024 | 0.420 | 0.455 | 0.410 | 0.415 | 0.415 | 89,270,000 |
26 Jan 2024 | 0.395 | 0.455 | 0.385 | 0.420 | 0.420 | 197,078,000 |
25 Jan 2024 | 0.425 | 0.425 | 0.390 | 0.395 | 0.395 | 76,612,000 |
24 Jan 2024 | 0.440 | 0.445 | 0.415 | 0.420 | 0.420 | 79,128,000 |
23 Jan 2024 | 0.425 | 0.475 | 0.415 | 0.430 | 0.430 | 139,148,000 |
22 Jan 2024 | 0.440 | 0.460 | 0.400 | 0.415 | 0.415 | 189,834,000 |
19 Jan 2024 | 0.360 | 0.445 | 0.350 | 0.435 | 0.435 | 268,833,000 |
18 Jan 2024 | 0.385 | 0.390 | 0.355 | 0.365 | 0.365 | 69,338,000 |
17 Jan 2024 | 0.340 | 0.370 | 0.325 | 0.350 | 0.350 | 89,792,000 |
16 Jan 2024 | 0.375 | 0.375 | 0.335 | 0.340 | 0.340 | 60,324,000 |
15 Jan 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
12 Jan 2024 | 0.400 | 0.405 | 0.385 | 0.385 | 0.385 | 17,200,000 |
11 Jan 2024 | 0.395 | 0.415 | 0.390 | 0.395 | 0.395 | 22,926,000 |
10 Jan 2024 | 0.400 | 0.405 | 0.390 | 0.390 | 0.390 | 15,618,000 |
09 Jan 2024 | 0.410 | 0.420 | 0.400 | 0.400 | 0.400 | 20,216,000 |
08 Jan 2024 | 0.395 | 0.420 | 0.375 | 0.410 | 0.410 | 55,750,000 |
05 Jan 2024 | 0.400 | 0.410 | 0.385 | 0.390 | 0.390 | 21,306,000 |
04 Jan 2024 | 0.410 | 0.415 | 0.395 | 0.400 | 0.400 | 20,012,000 |
03 Jan 2024 | 0.440 | 0.440 | 0.410 | 0.410 | 0.410 | 36,164,000 |
02 Jan 2024 | 0.475 | 0.475 | 0.435 | 0.435 | 0.435 | 29,314,000 |
29 Dec 2023 | 0.460 | 0.480 | 0.455 | 0.460 | 0.460 | 31,420,000 |
28 Dec 2023 | 0.440 | 0.480 | 0.435 | 0.465 | 0.465 | 77,922,289 |
27 Dec 2023 | 0.470 | 0.470 | 0.430 | 0.440 | 0.440 | 51,888,000 |
22 Dec 2023 | 0.435 | 0.485 | 0.425 | 0.455 | 0.455 | 148,012,000 |
21 Dec 2023 | 0.420 | 0.440 | 0.410 | 0.430 | 0.430 | 28,206,000 |
20 Dec 2023 | 0.420 | 0.450 | 0.405 | 0.420 | 0.420 | 63,012,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |