Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 1,596,000 |
08 May 2024 | 0.540 | 0.550 | 0.520 | 0.520 | 0.520 | 11,316,000 |
07 May 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 9,698,000 |
06 May 2024 | 0.540 | 0.540 | 0.520 | 0.530 | 0.530 | 3,808,000 |
03 May 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.530 | 3,576,000 |
02 May 2024 | 0.530 | 0.540 | 0.520 | 0.540 | 0.540 | 2,417,000 |
30 Apr 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.530 | 2,656,000 |
29 Apr 2024 | 0.530 | 0.530 | 0.510 | 0.510 | 0.510 | 5,856,000 |
26 Apr 2024 | 0.510 | 0.530 | 0.500 | 0.520 | 0.520 | 8,577,000 |
25 Apr 2024 | 0.510 | 0.520 | 0.500 | 0.520 | 0.520 | 4,746,000 |
24 Apr 2024 | 0.500 | 0.520 | 0.495 | 0.520 | 0.520 | 10,214,000 |
23 Apr 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 1,072,000 |
22 Apr 2024 | 0.520 | 0.520 | 0.500 | 0.500 | 0.500 | 5,650,000 |
19 Apr 2024 | 0.500 | 0.520 | 0.500 | 0.520 | 0.520 | 6,091,000 |
18 Apr 2024 | 0.500 | 0.500 | 0.490 | 0.500 | 0.500 | 2,093,000 |
17 Apr 2024 | 0.490 | 0.500 | 0.485 | 0.495 | 0.495 | 2,350,000 |
16 Apr 2024 | 0.510 | 0.510 | 0.485 | 0.485 | 0.485 | 9,178,000 |
15 Apr 2024 | 0.510 | 0.530 | 0.510 | 0.510 | 0.510 | 2,184,000 |
12 Apr 2024 | 0.540 | 0.540 | 0.520 | 0.520 | 0.520 | 8,701,000 |
11 Apr 2024 | 0.500 | 0.540 | 0.500 | 0.530 | 0.530 | 11,871,000 |
10 Apr 2024 | 0.520 | 0.520 | 0.500 | 0.500 | 0.500 | 3,213,000 |
09 Apr 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 2,272,000 |
08 Apr 2024 | 0.520 | 0.550 | 0.500 | 0.510 | 0.510 | 24,783,500 |
05 Apr 2024 | 0.530 | 0.530 | 0.510 | 0.520 | 0.520 | 548,000 |
03 Apr 2024 | 0.495 | 0.530 | 0.495 | 0.530 | 0.530 | 23,437,000 |
02 Apr 2024 | 0.480 | 0.500 | 0.480 | 0.495 | 0.495 | 6,137,000 |
28 Mar 2024 | 0.475 | 0.480 | 0.470 | 0.470 | 0.470 | 6,394,000 |
27 Mar 2024 | 0.480 | 0.480 | 0.465 | 0.475 | 0.475 | 7,134,000 |
26 Mar 2024 | 0.485 | 0.485 | 0.470 | 0.485 | 0.485 | 3,806,000 |
25 Mar 2024 | 0.490 | 0.490 | 0.480 | 0.485 | 0.485 | 3,160,000 |
22 Mar 2024 | 0.500 | 0.500 | 0.475 | 0.490 | 0.490 | 8,554,000 |
21 Mar 2024 | 0.510 | 0.510 | 0.495 | 0.500 | 0.500 | 5,422,000 |
20 Mar 2024 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 2,699,000 |
19 Mar 2024 | 0.510 | 0.510 | 0.495 | 0.510 | 0.510 | 5,317,000 |
18 Mar 2024 | 0.495 | 0.510 | 0.490 | 0.500 | 0.500 | 5,334,000 |
15 Mar 2024 | 0.495 | 0.495 | 0.485 | 0.490 | 0.490 | 4,445,697 |
14 Mar 2024 | 0.495 | 0.510 | 0.490 | 0.495 | 0.495 | 6,582,000 |
13 Mar 2024 | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 5,384,000 |
12 Mar 2024 | 0.490 | 0.495 | 0.485 | 0.495 | 0.495 | 6,527,001 |
11 Mar 2024 | 0.480 | 0.490 | 0.480 | 0.485 | 0.485 | 5,911,000 |
08 Mar 2024 | 0.475 | 0.485 | 0.470 | 0.485 | 0.485 | 3,330,000 |
07 Mar 2024 | 0.470 | 0.480 | 0.470 | 0.475 | 0.475 | 1,994,000 |
06 Mar 2024 | 0.470 | 0.475 | 0.470 | 0.470 | 0.470 | 3,178,000 |
05 Mar 2024 | 0.475 | 0.480 | 0.465 | 0.475 | 0.475 | 3,190,000 |
04 Mar 2024 | 0.480 | 0.485 | 0.475 | 0.475 | 0.475 | 1,692,000 |
01 Mar 2024 | 0.470 | 0.480 | 0.470 | 0.480 | 0.480 | 2,275,000 |
29 Feb 2024 | 0.475 | 0.480 | 0.465 | 0.470 | 0.470 | 6,352,000 |
28 Feb 2024 | 0.490 | 0.490 | 0.465 | 0.465 | 0.465 | 5,848,000 |
27 Feb 2024 | 0.490 | 0.490 | 0.485 | 0.485 | 0.485 | 4,492,000 |
26 Feb 2024 | 0.485 | 0.490 | 0.480 | 0.485 | 0.485 | 4,058,000 |
23 Feb 2024 | 0.485 | 0.490 | 0.480 | 0.485 | 0.485 | 1,058,000 |
22 Feb 2024 | 0.475 | 0.490 | 0.470 | 0.485 | 0.485 | 5,782,000 |
21 Feb 2024 | 0.460 | 0.480 | 0.460 | 0.470 | 0.470 | 8,145,000 |
20 Feb 2024 | 0.460 | 0.465 | 0.455 | 0.460 | 0.460 | 2,538,000 |
19 Feb 2024 | 0.460 | 0.465 | 0.460 | 0.460 | 0.460 | 3,178,000 |
16 Feb 2024 | 0.440 | 0.455 | 0.440 | 0.455 | 0.455 | 1,778,000 |
15 Feb 2024 | 0.440 | 0.445 | 0.435 | 0.440 | 0.440 | 470,000 |
14 Feb 2024 | 0.455 | 0.455 | 0.440 | 0.440 | 0.440 | 678,775 |
09 Feb 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
08 Feb 2024 | 0.470 | 0.470 | 0.460 | 0.465 | 0.465 | 2,930,000 |
07 Feb 2024 | 0.460 | 0.475 | 0.455 | 0.465 | 0.465 | 5,746,000 |
06 Feb 2024 | 0.435 | 0.465 | 0.435 | 0.455 | 0.455 | 12,808,000 |
05 Feb 2024 | 0.445 | 0.445 | 0.430 | 0.430 | 0.430 | 5,671,515 |
02 Feb 2024 | 0.460 | 0.470 | 0.440 | 0.440 | 0.440 | 7,636,000 |
01 Feb 2024 | 0.450 | 0.460 | 0.450 | 0.460 | 0.460 | 3,850,000 |
31 Jan 2024 | 0.460 | 0.470 | 0.450 | 0.450 | 0.450 | 3,200,000 |
30 Jan 2024 | 0.490 | 0.490 | 0.455 | 0.460 | 0.460 | 5,452,000 |
29 Jan 2024 | 0.490 | 0.510 | 0.485 | 0.490 | 0.490 | 6,938,000 |
26 Jan 2024 | 0.490 | 0.510 | 0.480 | 0.485 | 0.485 | 16,215,000 |
25 Jan 2024 | 0.450 | 0.495 | 0.445 | 0.495 | 0.495 | 14,048,000 |
24 Jan 2024 | 0.425 | 0.455 | 0.425 | 0.450 | 0.450 | 9,844,000 |
23 Jan 2024 | 0.415 | 0.430 | 0.415 | 0.425 | 0.425 | 2,897,000 |
22 Jan 2024 | 0.440 | 0.440 | 0.415 | 0.415 | 0.415 | 9,045,000 |
19 Jan 2024 | 0.445 | 0.445 | 0.435 | 0.440 | 0.440 | 3,572,000 |
18 Jan 2024 | 0.455 | 0.455 | 0.430 | 0.445 | 0.445 | 7,836,000 |
17 Jan 2024 | 0.470 | 0.475 | 0.445 | 0.445 | 0.445 | 10,540,000 |
16 Jan 2024 | 0.480 | 0.480 | 0.470 | 0.475 | 0.475 | 2,805,000 |
15 Jan 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
12 Jan 2024 | 0.480 | 0.485 | 0.475 | 0.480 | 0.480 | 2,546,000 |
11 Jan 2024 | 0.475 | 0.485 | 0.470 | 0.475 | 0.475 | 2,472,000 |
10 Jan 2024 | 0.475 | 0.480 | 0.470 | 0.475 | 0.475 | 271,000 |
09 Jan 2024 | 0.475 | 0.480 | 0.470 | 0.480 | 0.480 | 1,666,000 |
08 Jan 2024 | 0.490 | 0.495 | 0.470 | 0.475 | 0.475 | 3,610,600 |
05 Jan 2024 | 0.490 | 0.500 | 0.485 | 0.490 | 0.490 | 3,043,000 |
04 Jan 2024 | 0.490 | 0.495 | 0.490 | 0.495 | 0.495 | 1,552,000 |
03 Jan 2024 | 0.485 | 0.490 | 0.485 | 0.490 | 0.490 | 912,000 |
02 Jan 2024 | 0.485 | 0.490 | 0.480 | 0.485 | 0.485 | 2,442,000 |
29 Dec 2023 | 0.485 | 0.490 | 0.475 | 0.485 | 0.485 | 5,346,000 |
28 Dec 2023 | 0.465 | 0.485 | 0.465 | 0.480 | 0.480 | 4,512,000 |
27 Dec 2023 | 0.470 | 0.475 | 0.460 | 0.465 | 0.465 | 8,392,000 |
22 Dec 2023 | 0.480 | 0.485 | 0.465 | 0.470 | 0.470 | 7,581,000 |
21 Dec 2023 | 0.490 | 0.490 | 0.475 | 0.475 | 0.475 | 5,415,000 |
20 Dec 2023 | 0.490 | 0.495 | 0.485 | 0.490 | 0.490 | 1,293,000 |
19 Dec 2023 | 0.490 | 0.495 | 0.485 | 0.485 | 0.485 | 1,656,000 |
18 Dec 2023 | 0.495 | 0.500 | 0.490 | 0.495 | 0.495 | 1,068,000 |
15 Dec 2023 | 0.485 | 0.500 | 0.485 | 0.495 | 0.495 | 2,441,000 |
14 Dec 2023 | 0.480 | 0.485 | 0.480 | 0.480 | 0.480 | 1,806,000 |
13 Dec 2023 | 0.490 | 0.495 | 0.480 | 0.480 | 0.480 | 1,930,000 |
12 Dec 2023 | 0.495 | 0.495 | 0.485 | 0.490 | 0.490 | 3,205,000 |
11 Dec 2023 | 0.485 | 0.495 | 0.480 | 0.495 | 0.495 | 2,718,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |