Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.250 | 0.260 | 0.250 | 0.260 | 0.260 | 670,000 |
30 Apr 2024 | 0.239 | 0.260 | 0.239 | 0.260 | 0.260 | 1,420,000 |
29 Apr 2024 | 0.255 | 0.255 | 0.245 | 0.250 | 0.250 | 1,974,000 |
26 Apr 2024 | 0.241 | 0.250 | 0.241 | 0.245 | 0.245 | 3,450,000 |
25 Apr 2024 | 0.235 | 0.243 | 0.232 | 0.238 | 0.238 | 224,000 |
24 Apr 2024 | 0.239 | 0.248 | 0.239 | 0.241 | 0.241 | 198,000 |
23 Apr 2024 | 0.237 | 0.240 | 0.237 | 0.239 | 0.239 | 1,600,000 |
22 Apr 2024 | 0.243 | 0.243 | 0.236 | 0.237 | 0.237 | 338,000 |
19 Apr 2024 | 0.246 | 0.250 | 0.239 | 0.243 | 0.243 | 1,922,000 |
18 Apr 2024 | 0.244 | 0.244 | 0.235 | 0.240 | 0.240 | 614,000 |
17 Apr 2024 | 0.220 | 0.255 | 0.220 | 0.238 | 0.238 | 1,592,000 |
16 Apr 2024 | 0.247 | 0.247 | 0.215 | 0.220 | 0.220 | 2,506,000 |
15 Apr 2024 | 0.233 | 0.236 | 0.221 | 0.221 | 0.221 | 4,076,000 |
12 Apr 2024 | 0.250 | 0.250 | 0.235 | 0.235 | 0.235 | 6,888,000 |
11 Apr 2024 | 0.250 | 0.250 | 0.238 | 0.241 | 0.241 | 3,710,000 |
10 Apr 2024 | 0.265 | 0.275 | 0.236 | 0.244 | 0.244 | 19,974,000 |
09 Apr 2024 | 0.275 | 0.275 | 0.270 | 0.270 | 0.270 | 1,370,000 |
08 Apr 2024 | 0.275 | 0.275 | 0.270 | 0.275 | 0.275 | 1,632,000 |
05 Apr 2024 | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | 1,854,000 |
03 Apr 2024 | 0.280 | 0.280 | 0.265 | 0.275 | 0.275 | 3,250,000 |
02 Apr 2024 | 0.265 | 0.310 | 0.265 | 0.270 | 0.270 | 14,734,000 |
28 Mar 2024 | 0.260 | 0.265 | 0.255 | 0.265 | 0.265 | 4,102,000 |
27 Mar 2024 | 0.260 | 0.270 | 0.260 | 0.265 | 0.265 | 528,000 |
26 Mar 2024 | 0.270 | 0.270 | 0.265 | 0.265 | 0.265 | 3,070,000 |
25 Mar 2024 | 0.275 | 0.285 | 0.270 | 0.275 | 0.275 | 4,932,000 |
22 Mar 2024 | 0.295 | 0.295 | 0.265 | 0.285 | 0.285 | 2,744,000 |
21 Mar 2024 | 0.280 | 0.290 | 0.275 | 0.285 | 0.285 | 10,712,000 |
20 Mar 2024 | 0.270 | 0.285 | 0.210 | 0.265 | 0.265 | 44,480,000 |
19 Mar 2024 | 0.365 | 0.365 | 0.315 | 0.315 | 0.315 | 12,080,000 |
18 Mar 2024 | 0.365 | 0.365 | 0.350 | 0.355 | 0.355 | 3,824,000 |
15 Mar 2024 | 0.365 | 0.365 | 0.350 | 0.360 | 0.360 | 4,042,000 |
14 Mar 2024 | 0.345 | 0.355 | 0.340 | 0.355 | 0.355 | 3,016,000 |
13 Mar 2024 | 0.360 | 0.365 | 0.340 | 0.350 | 0.350 | 10,042,000 |
12 Mar 2024 | 0.345 | 0.360 | 0.335 | 0.360 | 0.360 | 11,610,000 |
11 Mar 2024 | 0.330 | 0.350 | 0.330 | 0.330 | 0.330 | 8,672,000 |
08 Mar 2024 | 0.330 | 0.330 | 0.315 | 0.330 | 0.330 | 1,142,000 |
07 Mar 2024 | 0.340 | 0.345 | 0.320 | 0.330 | 0.330 | 1,798,000 |
06 Mar 2024 | 0.320 | 0.340 | 0.305 | 0.335 | 0.335 | 3,292,000 |
05 Mar 2024 | 0.315 | 0.325 | 0.310 | 0.310 | 0.310 | 1,358,000 |
04 Mar 2024 | 0.320 | 0.320 | 0.300 | 0.315 | 0.315 | 1,544,000 |
01 Mar 2024 | 0.320 | 0.320 | 0.310 | 0.320 | 0.320 | 2,392,000 |
29 Feb 2024 | 0.330 | 0.340 | 0.315 | 0.320 | 0.320 | 2,216,000 |
28 Feb 2024 | 0.335 | 0.350 | 0.315 | 0.320 | 0.320 | 5,188,000 |
27 Feb 2024 | 0.320 | 0.335 | 0.305 | 0.335 | 0.335 | 4,460,000 |
26 Feb 2024 | 0.315 | 0.330 | 0.310 | 0.320 | 0.320 | 5,456,000 |
23 Feb 2024 | 0.295 | 0.315 | 0.295 | 0.310 | 0.310 | 4,136,000 |
22 Feb 2024 | 0.280 | 0.295 | 0.275 | 0.295 | 0.295 | 2,544,000 |
21 Feb 2024 | 0.275 | 0.285 | 0.270 | 0.280 | 0.280 | 3,344,000 |
20 Feb 2024 | 0.265 | 0.270 | 0.265 | 0.270 | 0.270 | 1,132,000 |
19 Feb 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 560,000 |
16 Feb 2024 | 0.255 | 0.265 | 0.250 | 0.260 | 0.260 | 2,526,000 |
15 Feb 2024 | 0.255 | 0.255 | 0.250 | 0.250 | 0.250 | 342,000 |
14 Feb 2024 | 0.249 | 0.260 | 0.249 | 0.250 | 0.250 | 458,000 |
09 Feb 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | - |
08 Feb 2024 | 0.246 | 0.250 | 0.246 | 0.246 | 0.246 | 396,000 |
07 Feb 2024 | 0.246 | 0.246 | 0.238 | 0.246 | 0.246 | 182,000 |
06 Feb 2024 | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | 1,038,000 |
05 Feb 2024 | 0.236 | 0.246 | 0.236 | 0.246 | 0.246 | 58,000 |
02 Feb 2024 | 0.248 | 0.248 | 0.236 | 0.244 | 0.244 | 172,000 |
01 Feb 2024 | 0.244 | 0.244 | 0.244 | 0.244 | 0.244 | 42,000 |
31 Jan 2024 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 10,000 |
30 Jan 2024 | 0.250 | 0.250 | 0.236 | 0.245 | 0.245 | 232,000 |
29 Jan 2024 | 0.248 | 0.248 | 0.238 | 0.245 | 0.245 | 222,000 |
26 Jan 2024 | 0.250 | 0.250 | 0.239 | 0.248 | 0.248 | 160,000 |
25 Jan 2024 | 0.241 | 0.250 | 0.239 | 0.250 | 0.250 | 448,000 |
24 Jan 2024 | 0.245 | 0.250 | 0.231 | 0.241 | 0.241 | 764,000 |
23 Jan 2024 | 0.244 | 0.245 | 0.245 | 0.244 | 0.244 | 28,000 |
22 Jan 2024 | 0.237 | 0.242 | 0.235 | 0.236 | 0.236 | 248,000 |
19 Jan 2024 | 0.237 | 0.249 | 0.235 | 0.239 | 0.239 | 100,000 |
18 Jan 2024 | 0.240 | 0.260 | 0.235 | 0.255 | 0.255 | 624,000 |
17 Jan 2024 | 0.241 | 0.250 | 0.233 | 0.240 | 0.240 | 776,000 |
16 Jan 2024 | 0.240 | 0.241 | 0.236 | 0.242 | 0.242 | 168,000 |
15 Jan 2024 | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | - |
12 Jan 2024 | 0.242 | 0.242 | 0.241 | 0.241 | 0.241 | 222,000 |
11 Jan 2024 | 0.250 | 0.250 | 0.245 | 0.245 | 0.245 | 324,000 |
10 Jan 2024 | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | - |
09 Jan 2024 | 0.265 | 0.265 | 0.247 | 0.250 | 0.250 | 642,000 |
08 Jan 2024 | 0.250 | 0.250 | 0.240 | 0.245 | 0.245 | 930,000 |
05 Jan 2024 | 0.255 | 0.255 | 0.250 | 0.255 | 0.255 | 132,000 |
04 Jan 2024 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 1,828,000 |
03 Jan 2024 | 0.250 | 0.250 | 0.240 | 0.249 | 0.249 | 294,000 |
02 Jan 2024 | 0.255 | 0.255 | 0.247 | 0.250 | 0.250 | 254,000 |
29 Dec 2023 | 0.240 | 0.244 | 0.239 | 0.244 | 0.244 | 1,266,000 |
28 Dec 2023 | 0.240 | 0.240 | 0.233 | 0.240 | 0.240 | 1,070,000 |
27 Dec 2023 | 0.236 | 0.240 | 0.230 | 0.230 | 0.230 | 416,000 |
22 Dec 2023 | 0.236 | 0.237 | 0.228 | 0.231 | 0.231 | 766,000 |
21 Dec 2023 | 0.236 | 0.240 | 0.236 | 0.240 | 0.240 | 124,000 |
20 Dec 2023 | 0.224 | 0.239 | 0.224 | 0.235 | 0.235 | 178,000 |
19 Dec 2023 | 0.226 | 0.236 | 0.226 | 0.228 | 0.228 | 1,272,000 |
18 Dec 2023 | 0.235 | 0.235 | 0.228 | 0.232 | 0.232 | 342,000 |
15 Dec 2023 | 0.232 | 0.239 | 0.232 | 0.235 | 0.235 | 1,768,000 |
14 Dec 2023 | 0.232 | 0.242 | 0.232 | 0.240 | 0.240 | 852,000 |
13 Dec 2023 | 0.236 | 0.244 | 0.235 | 0.244 | 0.244 | 206,000 |
12 Dec 2023 | 0.243 | 0.243 | 0.239 | 0.239 | 0.239 | 1,152,000 |
11 Dec 2023 | 0.245 | 0.245 | 0.241 | 0.243 | 0.243 | 104,000 |
08 Dec 2023 | 0.242 | 0.245 | 0.242 | 0.245 | 0.245 | 36,000 |
07 Dec 2023 | 0.243 | 0.243 | 0.242 | 0.242 | 0.242 | 282,000 |
06 Dec 2023 | 0.243 | 0.248 | 0.242 | 0.243 | 0.243 | 564,000 |
05 Dec 2023 | 0.255 | 0.255 | 0.241 | 0.245 | 0.245 | 306,000 |
04 Dec 2023 | 0.255 | 0.265 | 0.246 | 0.248 | 0.248 | 1,404,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |