Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.570 | 0.580 | 0.550 | 0.580 | 0.580 | 7,480,128 |
27 Mar 2024 | 0.610 | 0.610 | 0.550 | 0.560 | 0.560 | 5,180,000 |
26 Mar 2024 | 0.570 | 0.620 | 0.570 | 0.590 | 0.590 | 6,500,000 |
25 Mar 2024 | 0.560 | 0.580 | 0.560 | 0.570 | 0.570 | 6,400,022 |
22 Mar 2024 | 0.530 | 0.570 | 0.520 | 0.570 | 0.570 | 5,280,000 |
21 Mar 2024 | 0.570 | 0.580 | 0.530 | 0.530 | 0.530 | 5,480,000 |
20 Mar 2024 | 0.540 | 0.600 | 0.530 | 0.580 | 0.580 | 5,050,000 |
19 Mar 2024 | 0.540 | 0.550 | 0.500 | 0.550 | 0.550 | 5,640,000 |
18 Mar 2024 | 0.550 | 0.570 | 0.550 | 0.550 | 0.550 | 5,280,000 |
15 Mar 2024 | 0.590 | 0.590 | 0.550 | 0.560 | 0.560 | 4,974,000 |
14 Mar 2024 | 0.550 | 0.580 | 0.540 | 0.580 | 0.580 | 5,070,000 |
13 Mar 2024 | 0.550 | 0.560 | 0.530 | 0.560 | 0.560 | 5,430,000 |
12 Mar 2024 | 0.580 | 0.580 | 0.540 | 0.550 | 0.550 | 5,460,000 |
11 Mar 2024 | 0.560 | 0.600 | 0.530 | 0.570 | 0.570 | 5,440,000 |
08 Mar 2024 | 0.520 | 0.560 | 0.510 | 0.560 | 0.560 | 5,610,000 |
07 Mar 2024 | 0.570 | 0.570 | 0.530 | 0.530 | 0.530 | 4,900,000 |
06 Mar 2024 | 0.560 | 0.580 | 0.550 | 0.550 | 0.550 | 5,410,000 |
05 Mar 2024 | 0.570 | 0.580 | 0.560 | 0.560 | 0.560 | 5,540,000 |
04 Mar 2024 | 0.570 | 0.590 | 0.560 | 0.580 | 0.580 | 5,470,000 |
01 Mar 2024 | 0.580 | 0.580 | 0.540 | 0.580 | 0.580 | 5,370,000 |
29 Feb 2024 | 0.590 | 0.600 | 0.570 | 0.580 | 0.580 | 5,660,000 |
28 Feb 2024 | 0.650 | 0.650 | 0.580 | 0.580 | 0.580 | 4,320,000 |
27 Feb 2024 | 0.640 | 0.660 | 0.620 | 0.640 | 0.640 | 4,090,000 |
26 Feb 2024 | 0.630 | 0.650 | 0.610 | 0.640 | 0.640 | 4,542,000 |
23 Feb 2024 | 0.580 | 0.640 | 0.570 | 0.610 | 0.610 | 5,320,000 |
22 Feb 2024 | 0.580 | 0.590 | 0.540 | 0.580 | 0.580 | 5,720,000 |
21 Feb 2024 | 0.560 | 0.580 | 0.550 | 0.570 | 0.570 | 220,000 |
20 Feb 2024 | 0.580 | 0.580 | 0.530 | 0.570 | 0.570 | 940,000 |
19 Feb 2024 | 0.610 | 0.610 | 0.570 | 0.580 | 0.580 | 340,000 |
16 Feb 2024 | 0.560 | 0.620 | 0.540 | 0.620 | 0.620 | 1,030,000 |
15 Feb 2024 | 0.590 | 0.590 | 0.560 | 0.590 | 0.590 | 60,000 |
14 Feb 2024 | 0.570 | 0.590 | 0.570 | 0.590 | 0.590 | 130,000 |
09 Feb 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
08 Feb 2024 | 0.590 | 0.610 | 0.590 | 0.590 | 0.590 | 230,000 |
07 Feb 2024 | 0.630 | 0.630 | 0.600 | 0.600 | 0.600 | 40,000 |
06 Feb 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.620 | 40,000 |
05 Feb 2024 | 0.630 | 0.630 | 0.610 | 0.610 | 0.610 | 140,000 |
02 Feb 2024 | 0.670 | 0.670 | 0.630 | 0.640 | 0.640 | 160,000 |
01 Feb 2024 | 0.620 | 0.640 | 0.620 | 0.640 | 0.640 | 176,779 |
31 Jan 2024 | 0.620 | 0.630 | 0.600 | 0.620 | 0.620 | 676,779 |
30 Jan 2024 | 0.600 | 0.620 | 0.600 | 0.620 | 0.620 | 220,000 |
29 Jan 2024 | 0.600 | 0.630 | 0.600 | 0.600 | 0.600 | 370,000 |
26 Jan 2024 | 0.640 | 0.680 | 0.580 | 0.600 | 0.600 | 600,000 |
25 Jan 2024 | 0.640 | 0.640 | 0.610 | 0.620 | 0.620 | 310,000 |
24 Jan 2024 | 0.630 | 0.650 | 0.610 | 0.650 | 0.650 | 160,000 |
23 Jan 2024 | 0.590 | 0.630 | 0.550 | 0.630 | 0.630 | 650,000 |
22 Jan 2024 | 0.590 | 0.600 | 0.560 | 0.570 | 0.570 | 690,000 |
19 Jan 2024 | 0.590 | 0.610 | 0.590 | 0.610 | 0.610 | 130,000 |
18 Jan 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
17 Jan 2024 | 0.620 | 0.620 | 0.600 | 0.620 | 0.620 | 500,000 |
16 Jan 2024 | 0.690 | 0.690 | 0.620 | 0.620 | 0.620 | 360,000 |
15 Jan 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
12 Jan 2024 | 0.650 | 0.660 | 0.630 | 0.660 | 0.660 | 260,000 |
11 Jan 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
10 Jan 2024 | 0.680 | 0.690 | 0.680 | 0.690 | 0.690 | 120,000 |
09 Jan 2024 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 50,000 |
08 Jan 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 20,000 |
05 Jan 2024 | 0.650 | 0.680 | 0.650 | 0.680 | 0.680 | 90,000 |
04 Jan 2024 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | - |
03 Jan 2024 | 0.630 | 0.660 | 0.630 | 0.660 | 0.660 | 70,000 |
02 Jan 2024 | 0.670 | 0.690 | 0.660 | 0.660 | 0.660 | 107,277 |
29 Dec 2023 | 0.660 | 0.670 | 0.660 | 0.670 | 0.670 | 20,000 |
28 Dec 2023 | 0.630 | 0.670 | 0.630 | 0.660 | 0.660 | 30,001 |
27 Dec 2023 | 0.630 | 0.650 | 0.600 | 0.630 | 0.630 | 400,000 |
22 Dec 2023 | 0.640 | 0.650 | 0.600 | 0.650 | 0.650 | 181,458 |
21 Dec 2023 | 0.650 | 0.650 | 0.630 | 0.650 | 0.650 | 190,000 |
20 Dec 2023 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 120,000 |
19 Dec 2023 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | - |
18 Dec 2023 | 0.620 | 0.650 | 0.610 | 0.650 | 0.650 | 100,000 |
15 Dec 2023 | 0.650 | 0.650 | 0.640 | 0.650 | 0.650 | 185,000 |
14 Dec 2023 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 20,800 |
13 Dec 2023 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
12 Dec 2023 | 0.640 | 0.680 | 0.640 | 0.680 | 0.680 | 120,000 |
11 Dec 2023 | 0.640 | 0.680 | 0.640 | 0.640 | 0.640 | 440,000 |
08 Dec 2023 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 110,000 |
07 Dec 2023 | 0.670 | 0.680 | 0.660 | 0.660 | 0.660 | 220,880 |
06 Dec 2023 | 0.690 | 0.700 | 0.670 | 0.670 | 0.670 | 1,170,000 |
05 Dec 2023 | 0.730 | 0.730 | 0.670 | 0.680 | 0.680 | 2,480,000 |
04 Dec 2023 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
01 Dec 2023 | 0.760 | 0.770 | 0.740 | 0.760 | 0.760 | 130,000 |
30 Nov 2023 | 0.790 | 0.800 | 0.730 | 0.760 | 0.760 | 1,630,000 |
29 Nov 2023 | 0.740 | 0.780 | 0.740 | 0.750 | 0.750 | 130,000 |
28 Nov 2023 | 0.780 | 0.790 | 0.750 | 0.750 | 0.750 | 50,000 |
27 Nov 2023 | 0.770 | 0.790 | 0.750 | 0.780 | 0.780 | 312,200 |
24 Nov 2023 | 0.700 | 0.810 | 0.690 | 0.760 | 0.760 | 1,340,000 |
23 Nov 2023 | 0.680 | 0.690 | 0.680 | 0.680 | 0.680 | 170,002 |
22 Nov 2023 | 0.670 | 0.680 | 0.670 | 0.680 | 0.680 | 60,000 |
21 Nov 2023 | 0.680 | 0.680 | 0.660 | 0.670 | 0.670 | 240,000 |
20 Nov 2023 | 0.680 | 0.680 | 0.670 | 0.680 | 0.680 | 200,100 |
17 Nov 2023 | 0.700 | 0.700 | 0.660 | 0.680 | 0.680 | 260,000 |
16 Nov 2023 | 0.720 | 0.720 | 0.680 | 0.680 | 0.680 | 180,000 |
15 Nov 2023 | 0.730 | 0.740 | 0.690 | 0.720 | 0.720 | 110,000 |
14 Nov 2023 | 0.660 | 0.700 | 0.660 | 0.670 | 0.670 | 130,000 |
13 Nov 2023 | 0.690 | 0.710 | 0.690 | 0.710 | 0.710 | 30,900 |
10 Nov 2023 | 0.670 | 0.680 | 0.670 | 0.670 | 0.670 | 120,000 |
09 Nov 2023 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
08 Nov 2023 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
07 Nov 2023 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
06 Nov 2023 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
03 Nov 2023 | 0.710 | 0.720 | 0.690 | 0.690 | 0.690 | 140,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |