Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.760 | 0.790 | 0.750 | 0.790 | 0.790 | 165,000 |
20 May 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 20,000 |
17 May 2024 | 0.750 | 0.780 | 0.740 | 0.780 | 0.780 | 35,000 |
16 May 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 35,000 |
14 May 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
13 May 2024 | 0.780 | 0.780 | 0.770 | 0.770 | 0.770 | 65,000 |
10 May 2024 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 65,000 |
09 May 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 30,000 |
08 May 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
07 May 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
06 May 2024 | 0.710 | 0.750 | 0.710 | 0.750 | 0.750 | 20,000 |
03 May 2024 | 0.710 | 0.740 | 0.710 | 0.740 | 0.740 | 190,000 |
02 May 2024 | 0.730 | 0.730 | 0.720 | 0.720 | 0.720 | 35,000 |
30 Apr 2024 | 0.720 | 0.770 | 0.770 | 0.770 | 0.770 | 45,000 |
29 Apr 2024 | 0.740 | 0.740 | 0.730 | 0.730 | 0.730 | 55,000 |
26 Apr 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 5,000 |
25 Apr 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
24 Apr 2024 | 0.770 | 0.840 | 0.740 | 0.780 | 0.780 | 65,000 |
23 Apr 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
22 Apr 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
19 Apr 2024 | 0.740 | 0.740 | 0.740 | 0.780 | 0.780 | 20,000 |
18 Apr 2024 | 0.740 | 0.740 | 0.740 | 0.780 | 0.780 | 10,000 |
17 Apr 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
16 Apr 2024 | 0.770 | 0.770 | 0.760 | 0.770 | 0.770 | 65,000 |
15 Apr 2024 | 0.760 | 0.790 | 0.760 | 0.790 | 0.790 | 3,235,000 |
12 Apr 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
11 Apr 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
10 Apr 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 10,000 |
09 Apr 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
08 Apr 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
05 Apr 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
03 Apr 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
02 Apr 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
28 Mar 2024 | 0.700 | 0.790 | 0.790 | 0.790 | 0.790 | 10,000 |
27 Mar 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
26 Mar 2024 | 0.740 | 0.760 | 0.710 | 0.760 | 0.760 | 65,000 |
25 Mar 2024 | 0.720 | 0.720 | 0.710 | 0.750 | 0.750 | 35,000 |
22 Mar 2024 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
21 Mar 2024 | 0.740 | 0.740 | 0.730 | 0.740 | 0.740 | 40,000 |
20 Mar 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
19 Mar 2024 | 0.750 | 0.750 | 0.750 | 0.770 | 0.770 | 25,000 |
18 Mar 2024 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 35,000 |
15 Mar 2024 | 0.740 | 0.760 | 0.740 | 0.760 | 0.760 | 35,000 |
14 Mar 2024 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 30,000 |
13 Mar 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 75,000 |
12 Mar 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
11 Mar 2024 | 0.750 | 0.790 | 0.750 | 0.790 | 0.790 | 150,000 |
08 Mar 2024 | 0.750 | 0.790 | 0.750 | 0.790 | 0.790 | 70,000 |
07 Mar 2024 | 0.730 | 0.760 | 0.730 | 0.760 | 0.760 | 65,000 |
06 Mar 2024 | 0.780 | 0.780 | 0.750 | 0.750 | 0.750 | 220,000 |
05 Mar 2024 | 0.780 | 0.780 | 0.770 | 0.780 | 0.780 | 40,000 |
04 Mar 2024 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 400,000 |
01 Mar 2024 | 0.770 | 0.820 | 0.760 | 0.820 | 0.820 | 95,000 |
29 Feb 2024 | 0.810 | 0.820 | 0.770 | 0.770 | 0.770 | 235,000 |
28 Feb 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 5,000 |
27 Feb 2024 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 370,000 |
26 Feb 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
23 Feb 2024 | 0.800 | 0.800 | 0.800 | 0.810 | 0.810 | 40,000 |
22 Feb 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
21 Feb 2024 | 0.790 | 0.800 | 0.790 | 0.800 | 0.800 | 180,000 |
20 Feb 2024 | 0.830 | 0.830 | 0.790 | 0.800 | 0.800 | 270,000 |
19 Feb 2024 | 0.850 | 0.850 | 0.840 | 0.840 | 0.840 | 105,000 |
16 Feb 2024 | 0.860 | 0.870 | 0.860 | 0.870 | 0.870 | 20,000 |
15 Feb 2024 | 0.830 | 0.880 | 0.810 | 0.880 | 0.880 | 55,000 |
14 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
09 Feb 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
08 Feb 2024 | 0.880 | 0.940 | 0.880 | 0.940 | 0.940 | 25,000 |
07 Feb 2024 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 35,000 |
06 Feb 2024 | 0.890 | 0.920 | 0.890 | 0.920 | 0.920 | 35,000 |
05 Feb 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
02 Feb 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
01 Feb 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 5,000 |
31 Jan 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
30 Jan 2024 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 35,000 |
29 Jan 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 5,000 |
26 Jan 2024 | 0.840 | 0.900 | 0.840 | 0.900 | 0.900 | 75,000 |
25 Jan 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 15,000 |
24 Jan 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 35,000 |
23 Jan 2024 | 0.870 | 0.870 | 0.820 | 0.840 | 0.840 | 60,000 |
22 Jan 2024 | 0.850 | 0.860 | 0.810 | 0.850 | 0.850 | 280,000 |
19 Jan 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 10,000 |
18 Jan 2024 | 0.890 | 0.900 | 0.890 | 0.900 | 0.900 | 25,000 |
17 Jan 2024 | 0.860 | 0.880 | 0.860 | 0.880 | 0.880 | 70,000 |
16 Jan 2024 | 0.960 | 0.960 | 0.860 | 0.900 | 0.900 | 210,000 |
15 Jan 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
12 Jan 2024 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 90,000 |
11 Jan 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 70,000 |
10 Jan 2024 | 0.990 | 0.990 | 0.990 | 1.000 | 1.000 | 30,000 |
09 Jan 2024 | 1.010 | 1.010 | 0.980 | 1.000 | 1.000 | 50,000 |
08 Jan 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
05 Jan 2024 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 65,000 |
04 Jan 2024 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 125,000 |
03 Jan 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
02 Jan 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
29 Dec 2023 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 60,000 |
28 Dec 2023 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 210,000 |
27 Dec 2023 | 1.040 | 1.070 | 1.030 | 1.030 | 1.030 | 85,000 |
22 Dec 2023 | 1.070 | 1.070 | 1.060 | 1.050 | 1.050 | 45,000 |
21 Dec 2023 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 3,635,000 |
20 Dec 2023 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 15,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |