Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2024 | 0.219 | 0.219 | 0.210 | 0.214 | 0.214 | 3,260,000 |
05 Jun 2024 | 0.227 | 0.227 | 0.217 | 0.219 | 0.219 | 3,190,000 |
04 Jun 2024 | 0.227 | 0.235 | 0.222 | 0.230 | 0.230 | 1,950,000 |
03 Jun 2024 | 0.246 | 0.247 | 0.215 | 0.228 | 0.228 | 7,810,000 |
31 May 2024 | 0.250 | 0.260 | 0.247 | 0.249 | 0.249 | 3,790,000 |
30 May 2024 | 0.245 | 0.275 | 0.245 | 0.250 | 0.250 | 8,330,000 |
29 May 2024 | 0.280 | 0.280 | 0.235 | 0.249 | 0.249 | 22,900,000 |
28 May 2024 | 0.495 | 0.500 | 0.275 | 0.275 | 0.275 | 34,960,000 |
27 May 2024 | 0.640 | 0.640 | 0.500 | 0.510 | 0.510 | 12,520,000 |
24 May 2024 | 0.690 | 0.700 | 0.630 | 0.630 | 0.630 | 38,720,000 |
23 May 2024 | 0.650 | 0.700 | 0.650 | 0.680 | 0.680 | 1,080,000 |
22 May 2024 | 0.680 | 0.700 | 0.630 | 0.650 | 0.650 | 1,994,499 |
21 May 2024 | 0.750 | 0.750 | 0.660 | 0.680 | 0.680 | 4,430,000 |
20 May 2024 | 0.770 | 0.770 | 0.730 | 0.750 | 0.750 | 4,250,000 |
17 May 2024 | 0.770 | 0.770 | 0.740 | 0.770 | 0.770 | 2,260,000 |
16 May 2024 | 0.770 | 0.770 | 0.750 | 0.760 | 0.760 | 528,000 |
14 May 2024 | 0.760 | 0.770 | 0.730 | 0.770 | 0.770 | 880,000 |
13 May 2024 | 0.770 | 0.770 | 0.740 | 0.760 | 0.760 | 472,500 |
10 May 2024 | 0.770 | 0.780 | 0.770 | 0.770 | 0.770 | 1,421,500 |
09 May 2024 | 0.770 | 0.780 | 0.760 | 0.770 | 0.770 | 970,000 |
08 May 2024 | 0.780 | 0.780 | 0.760 | 0.760 | 0.760 | 680,000 |
07 May 2024 | 0.760 | 0.770 | 0.750 | 0.760 | 0.760 | 830,000 |
06 May 2024 | 0.790 | 0.800 | 0.760 | 0.760 | 0.760 | 6,990,000 |
03 May 2024 | 0.810 | 0.810 | 0.790 | 0.800 | 0.800 | 4,342,500 |
02 May 2024 | 0.800 | 0.840 | 0.790 | 0.800 | 0.800 | 4,260,000 |
30 Apr 2024 | 0.760 | 0.820 | 0.750 | 0.800 | 0.800 | 2,568,000 |
29 Apr 2024 | 0.780 | 0.780 | 0.750 | 0.760 | 0.760 | 1,977,500 |
26 Apr 2024 | 0.790 | 0.810 | 0.790 | 0.790 | 0.790 | 1,290,000 |
25 Apr 2024 | 0.800 | 0.850 | 0.790 | 0.790 | 0.790 | 4,190,000 |
24 Apr 2024 | 0.810 | 0.830 | 0.790 | 0.790 | 0.790 | 9,650,000 |
23 Apr 2024 | 0.770 | 0.850 | 0.750 | 0.810 | 0.810 | 28,470,000 |
22 Apr 2024 | 0.850 | 0.880 | 0.770 | 0.770 | 0.770 | 38,580,000 |
19 Apr 2024 | 0.790 | 0.890 | 0.790 | 0.850 | 0.850 | 22,320,000 |
18 Apr 2024 | 0.710 | 0.880 | 0.700 | 0.790 | 0.790 | 21,580,000 |
17 Apr 2024 | 0.700 | 0.710 | 0.690 | 0.700 | 0.700 | 5,060,000 |
16 Apr 2024 | 0.680 | 0.710 | 0.670 | 0.700 | 0.700 | 3,440,000 |
15 Apr 2024 | 0.680 | 0.690 | 0.640 | 0.680 | 0.680 | 8,213,000 |
12 Apr 2024 | 0.700 | 0.710 | 0.670 | 0.710 | 0.710 | 6,130,500 |
11 Apr 2024 | 0.660 | 0.710 | 0.630 | 0.710 | 0.710 | 17,700,000 |
10 Apr 2024 | 0.680 | 0.680 | 0.610 | 0.680 | 0.680 | 9,960,500 |
09 Apr 2024 | 0.680 | 0.690 | 0.600 | 0.680 | 0.680 | 25,860,000 |
08 Apr 2024 | 0.700 | 0.710 | 0.650 | 0.700 | 0.700 | 46,400,000 |
05 Apr 2024 | 0.710 | 0.730 | 0.710 | 0.730 | 0.730 | 200,000 |
03 Apr 2024 | 0.770 | 0.790 | 0.710 | 0.740 | 0.740 | 1,700,000 |
02 Apr 2024 | 0.760 | 0.770 | 0.750 | 0.770 | 0.770 | 370,000 |
28 Mar 2024 | 0.780 | 0.790 | 0.760 | 0.780 | 0.780 | 361,000 |
27 Mar 2024 | 0.820 | 0.820 | 0.780 | 0.800 | 0.800 | 3,100,000 |
26 Mar 2024 | 0.800 | 0.830 | 0.780 | 0.830 | 0.830 | 4,790,000 |
25 Mar 2024 | 0.800 | 0.800 | 0.750 | 0.790 | 0.790 | 440,000 |
22 Mar 2024 | 0.680 | 0.800 | 0.680 | 0.800 | 0.800 | 1,640,000 |
21 Mar 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.670 | 160,000 |
20 Mar 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
19 Mar 2024 | 0.650 | 0.680 | 0.650 | 0.680 | 0.680 | 100,000 |
18 Mar 2024 | 0.670 | 0.690 | 0.650 | 0.680 | 0.680 | 320,000 |
15 Mar 2024 | 0.660 | 0.680 | 0.660 | 0.670 | 0.670 | 120,000 |
14 Mar 2024 | 0.650 | 0.690 | 0.600 | 0.650 | 0.650 | 8,094,000 |
13 Mar 2024 | 0.680 | 0.690 | 0.610 | 0.620 | 0.620 | 1,660,000 |
12 Mar 2024 | 0.710 | 0.720 | 0.680 | 0.680 | 0.680 | 17,310,000 |
11 Mar 2024 | 0.740 | 0.740 | 0.720 | 0.730 | 0.730 | 560,000 |
08 Mar 2024 | 0.750 | 0.750 | 0.710 | 0.730 | 0.730 | 90,000 |
07 Mar 2024 | 0.740 | 0.750 | 0.740 | 0.750 | 0.750 | 30,000 |
06 Mar 2024 | 0.750 | 0.760 | 0.730 | 0.760 | 0.760 | 421,000 |
05 Mar 2024 | 0.790 | 0.800 | 0.750 | 0.760 | 0.760 | 230,000 |
04 Mar 2024 | 0.800 | 0.840 | 0.790 | 0.790 | 0.790 | 2,530,500 |
01 Mar 2024 | 0.780 | 0.800 | 0.780 | 0.800 | 0.800 | 2,750,000 |
29 Feb 2024 | 0.730 | 0.800 | 0.710 | 0.780 | 0.780 | 3,160,000 |
28 Feb 2024 | 0.750 | 0.780 | 0.740 | 0.750 | 0.750 | 933,000 |
27 Feb 2024 | 0.760 | 0.760 | 0.710 | 0.750 | 0.750 | 3,030,000 |
26 Feb 2024 | 0.790 | 0.790 | 0.730 | 0.760 | 0.760 | 1,070,000 |
23 Feb 2024 | 0.900 | 0.900 | 0.750 | 0.800 | 0.800 | 2,470,000 |
22 Feb 2024 | 0.920 | 0.950 | 0.860 | 0.930 | 0.930 | 21,230,000 |
21 Feb 2024 | 0.910 | 0.920 | 0.890 | 0.900 | 0.900 | 1,390,000 |
20 Feb 2024 | 0.910 | 0.940 | 0.880 | 0.900 | 0.900 | 12,200,000 |
19 Feb 2024 | 0.900 | 0.920 | 0.850 | 0.910 | 0.910 | 13,540,000 |
16 Feb 2024 | 0.890 | 0.940 | 0.890 | 0.900 | 0.900 | 5,215,000 |
15 Feb 2024 | 0.850 | 0.900 | 0.830 | 0.900 | 0.900 | 3,248,000 |
14 Feb 2024 | 0.800 | 0.850 | 0.800 | 0.850 | 0.850 | 5,600,000 |
09 Feb 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
08 Feb 2024 | 0.780 | 0.810 | 0.770 | 0.800 | 0.800 | 1,760,000 |
07 Feb 2024 | 0.780 | 0.800 | 0.760 | 0.780 | 0.780 | 2,080,000 |
06 Feb 2024 | 0.790 | 0.820 | 0.720 | 0.800 | 0.800 | 17,880,000 |
05 Feb 2024 | 0.780 | 0.810 | 0.750 | 0.800 | 0.800 | 11,012,000 |
02 Feb 2024 | 0.770 | 0.800 | 0.720 | 0.800 | 0.800 | 11,380,000 |
01 Feb 2024 | 0.780 | 0.880 | 0.700 | 0.770 | 0.770 | 29,840,000 |
31 Jan 2024 | 0.820 | 0.820 | 0.730 | 0.750 | 0.750 | 430,000 |
30 Jan 2024 | 0.870 | 0.870 | 0.770 | 0.800 | 0.800 | 3,770,000 |
29 Jan 2024 | 0.940 | 0.940 | 0.880 | 0.880 | 0.880 | 184,500 |
26 Jan 2024 | 0.900 | 0.900 | 0.880 | 0.890 | 0.890 | 90,000 |
25 Jan 2024 | 0.940 | 0.940 | 0.900 | 0.900 | 0.900 | 420,000 |
24 Jan 2024 | 1.010 | 1.010 | 0.900 | 0.940 | 0.940 | 1,250,000 |
23 Jan 2024 | 1.020 | 1.100 | 1.000 | 1.010 | 1.010 | 14,730,000 |
22 Jan 2024 | 1.040 | 1.100 | 0.990 | 1.020 | 1.020 | 2,482,500 |
19 Jan 2024 | 1.030 | 1.040 | 0.990 | 1.030 | 1.030 | 3,770,000 |
18 Jan 2024 | 0.950 | 1.000 | 0.940 | 1.000 | 1.000 | 4,620,000 |
17 Jan 2024 | 0.950 | 0.950 | 0.920 | 0.930 | 0.930 | 6,000,000 |
16 Jan 2024 | 1.020 | 1.020 | 0.970 | 0.970 | 0.970 | 1,130,000 |
15 Jan 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | - |
12 Jan 2024 | 1.030 | 1.130 | 1.030 | 1.030 | 1.030 | 7,660,000 |
11 Jan 2024 | 1.040 | 1.080 | 1.010 | 1.030 | 1.030 | 10,060,000 |
10 Jan 2024 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 1,860,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |