Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.580 | 0.580 | 0.435 | 0.500 | 0.500 | 50,272,000 |
30 Apr 2024 | 0.740 | 0.740 | 0.680 | 0.680 | 0.680 | 3,698,000 |
29 Apr 2024 | 0.670 | 0.750 | 0.660 | 0.710 | 0.710 | 8,686,000 |
26 Apr 2024 | 0.660 | 0.690 | 0.660 | 0.670 | 0.670 | 3,552,000 |
25 Apr 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 2,738,000 |
24 Apr 2024 | 0.650 | 0.680 | 0.640 | 0.660 | 0.660 | 5,136,000 |
23 Apr 2024 | 0.630 | 0.660 | 0.600 | 0.650 | 0.650 | 9,190,000 |
22 Apr 2024 | 0.630 | 0.640 | 0.610 | 0.630 | 0.630 | 2,688,000 |
19 Apr 2024 | 0.650 | 0.650 | 0.610 | 0.630 | 0.630 | 5,510,000 |
18 Apr 2024 | 0.680 | 0.680 | 0.640 | 0.650 | 0.650 | 1,036,000 |
17 Apr 2024 | 0.610 | 0.670 | 0.610 | 0.660 | 0.660 | 4,662,000 |
16 Apr 2024 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 8,322,000 |
15 Apr 2024 | 0.670 | 0.670 | 0.620 | 0.640 | 0.640 | 3,440,000 |
12 Apr 2024 | 0.660 | 0.680 | 0.650 | 0.680 | 0.680 | 3,960,000 |
11 Apr 2024 | 0.650 | 0.660 | 0.620 | 0.660 | 0.660 | 6,172,000 |
10 Apr 2024 | 0.670 | 0.690 | 0.650 | 0.650 | 0.650 | 6,162,000 |
09 Apr 2024 | 0.670 | 0.680 | 0.650 | 0.660 | 0.660 | 3,856,000 |
08 Apr 2024 | 0.720 | 0.720 | 0.670 | 0.670 | 0.670 | 6,474,000 |
05 Apr 2024 | 0.730 | 0.730 | 0.700 | 0.710 | 0.710 | 2,116,000 |
03 Apr 2024 | 0.750 | 0.750 | 0.720 | 0.720 | 0.720 | 5,136,000 |
02 Apr 2024 | 0.750 | 0.760 | 0.730 | 0.750 | 0.750 | 6,824,000 |
28 Mar 2024 | 0.740 | 0.790 | 0.730 | 0.750 | 0.750 | 5,164,000 |
27 Mar 2024 | 0.770 | 0.770 | 0.720 | 0.740 | 0.740 | 7,608,000 |
26 Mar 2024 | 0.740 | 0.770 | 0.720 | 0.760 | 0.760 | 5,368,000 |
25 Mar 2024 | 0.780 | 0.790 | 0.710 | 0.740 | 0.740 | 13,954,000 |
22 Mar 2024 | 0.860 | 0.860 | 0.780 | 0.790 | 0.790 | 16,566,000 |
21 Mar 2024 | 0.900 | 0.920 | 0.840 | 0.860 | 0.860 | 18,196,000 |
20 Mar 2024 | 0.810 | 0.930 | 0.800 | 0.910 | 0.910 | 43,268,600 |
19 Mar 2024 | 0.790 | 0.840 | 0.750 | 0.800 | 0.800 | 21,605,000 |
18 Mar 2024 | 0.720 | 0.790 | 0.680 | 0.770 | 0.770 | 27,467,000 |
15 Mar 2024 | 0.650 | 0.710 | 0.650 | 0.710 | 0.710 | 4,836,000 |
14 Mar 2024 | 0.640 | 0.660 | 0.630 | 0.650 | 0.650 | 4,744,000 |
13 Mar 2024 | 0.700 | 0.700 | 0.640 | 0.650 | 0.650 | 8,396,000 |
12 Mar 2024 | 0.620 | 0.690 | 0.620 | 0.680 | 0.680 | 13,428,000 |
11 Mar 2024 | 0.540 | 0.620 | 0.520 | 0.610 | 0.610 | 12,594,000 |
08 Mar 2024 | 0.540 | 0.550 | 0.540 | 0.540 | 0.540 | 5,204,000 |
07 Mar 2024 | 0.570 | 0.580 | 0.530 | 0.540 | 0.540 | 10,974,000 |
06 Mar 2024 | 0.550 | 0.580 | 0.550 | 0.570 | 0.570 | 2,792,000 |
05 Mar 2024 | 0.570 | 0.570 | 0.530 | 0.550 | 0.550 | 4,204,000 |
04 Mar 2024 | 0.580 | 0.590 | 0.550 | 0.580 | 0.580 | 4,882,000 |
01 Mar 2024 | 0.580 | 0.590 | 0.560 | 0.580 | 0.580 | 4,002,000 |
29 Feb 2024 | 0.570 | 0.590 | 0.560 | 0.570 | 0.570 | 5,482,000 |
28 Feb 2024 | 0.610 | 0.650 | 0.550 | 0.570 | 0.570 | 15,066,000 |
27 Feb 2024 | 0.590 | 0.610 | 0.550 | 0.610 | 0.610 | 13,931,100 |
26 Feb 2024 | 0.580 | 0.620 | 0.560 | 0.580 | 0.580 | 15,248,000 |
23 Feb 2024 | 0.560 | 0.590 | 0.540 | 0.570 | 0.570 | 11,440,000 |
22 Feb 2024 | 0.510 | 0.570 | 0.495 | 0.530 | 0.530 | 7,630,000 |
21 Feb 2024 | 0.475 | 0.520 | 0.465 | 0.510 | 0.510 | 14,722,000 |
20 Feb 2024 | 0.450 | 0.465 | 0.440 | 0.455 | 0.455 | 6,204,000 |
19 Feb 2024 | 0.490 | 0.490 | 0.440 | 0.450 | 0.450 | 7,630,000 |
16 Feb 2024 | 0.420 | 0.480 | 0.420 | 0.470 | 0.470 | 10,778,000 |
15 Feb 2024 | 0.410 | 0.430 | 0.400 | 0.415 | 0.415 | 5,086,000 |
14 Feb 2024 | 0.405 | 0.415 | 0.405 | 0.410 | 0.410 | 1,944,000 |
09 Feb 2024 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | - |
08 Feb 2024 | 0.410 | 0.415 | 0.395 | 0.400 | 0.400 | 2,102,000 |
07 Feb 2024 | 0.420 | 0.420 | 0.390 | 0.405 | 0.405 | 6,606,000 |
06 Feb 2024 | 0.380 | 0.420 | 0.375 | 0.420 | 0.420 | 6,626,000 |
05 Feb 2024 | 0.390 | 0.390 | 0.375 | 0.385 | 0.385 | 3,158,000 |
02 Feb 2024 | 0.385 | 0.400 | 0.380 | 0.390 | 0.390 | 1,678,000 |
01 Feb 2024 | 0.385 | 0.405 | 0.375 | 0.390 | 0.390 | 2,864,000 |
31 Jan 2024 | 0.395 | 0.405 | 0.385 | 0.390 | 0.390 | 8,464,000 |
30 Jan 2024 | 0.440 | 0.440 | 0.390 | 0.395 | 0.395 | 10,450,000 |
29 Jan 2024 | 0.440 | 0.450 | 0.440 | 0.440 | 0.440 | 886,000 |
26 Jan 2024 | 0.445 | 0.460 | 0.430 | 0.445 | 0.445 | 3,266,000 |
25 Jan 2024 | 0.440 | 0.460 | 0.435 | 0.445 | 0.445 | 4,498,000 |
24 Jan 2024 | 0.425 | 0.460 | 0.420 | 0.460 | 0.460 | 2,222,000 |
23 Jan 2024 | 0.420 | 0.435 | 0.400 | 0.435 | 0.435 | 6,200,000 |
22 Jan 2024 | 0.435 | 0.435 | 0.410 | 0.420 | 0.420 | 7,944,000 |
19 Jan 2024 | 0.440 | 0.450 | 0.430 | 0.440 | 0.440 | 3,608,000 |
18 Jan 2024 | 0.455 | 0.455 | 0.435 | 0.440 | 0.440 | 10,434,000 |
17 Jan 2024 | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | 7,138,000 |
16 Jan 2024 | 0.485 | 0.490 | 0.470 | 0.470 | 0.470 | 3,600,000 |
15 Jan 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
12 Jan 2024 | 0.490 | 0.500 | 0.485 | 0.485 | 0.485 | 2,104,000 |
11 Jan 2024 | 0.500 | 0.510 | 0.485 | 0.495 | 0.495 | 3,276,000 |
10 Jan 2024 | 0.490 | 0.510 | 0.485 | 0.495 | 0.495 | 1,978,000 |
09 Jan 2024 | 0.495 | 0.500 | 0.490 | 0.490 | 0.490 | 1,272,000 |
08 Jan 2024 | 0.510 | 0.520 | 0.485 | 0.495 | 0.495 | 7,278,000 |
05 Jan 2024 | 0.530 | 0.530 | 0.510 | 0.510 | 0.510 | 2,910,000 |
04 Jan 2024 | 0.520 | 0.550 | 0.520 | 0.530 | 0.530 | 1,904,000 |
03 Jan 2024 | 0.530 | 0.530 | 0.510 | 0.520 | 0.520 | 2,668,000 |
02 Jan 2024 | 0.540 | 0.540 | 0.520 | 0.520 | 0.520 | 2,330,000 |
29 Dec 2023 | 0.540 | 0.560 | 0.530 | 0.550 | 0.550 | 2,034,000 |
28 Dec 2023 | 0.520 | 0.550 | 0.510 | 0.530 | 0.530 | 3,736,000 |
27 Dec 2023 | 0.540 | 0.540 | 0.510 | 0.520 | 0.520 | 6,076,000 |
22 Dec 2023 | 0.540 | 0.550 | 0.520 | 0.540 | 0.540 | 3,494,000 |
21 Dec 2023 | 0.550 | 0.560 | 0.530 | 0.540 | 0.540 | 3,540,000 |
20 Dec 2023 | 0.530 | 0.550 | 0.530 | 0.550 | 0.550 | 4,704,000 |
19 Dec 2023 | 0.550 | 0.560 | 0.520 | 0.530 | 0.530 | 2,580,000 |
18 Dec 2023 | 0.540 | 0.550 | 0.530 | 0.540 | 0.540 | 1,440,000 |
15 Dec 2023 | 0.510 | 0.550 | 0.510 | 0.540 | 0.540 | 3,074,000 |
14 Dec 2023 | 0.510 | 0.530 | 0.495 | 0.500 | 0.500 | 3,374,000 |
13 Dec 2023 | 0.520 | 0.530 | 0.500 | 0.500 | 0.500 | 3,270,000 |
12 Dec 2023 | 0.510 | 0.520 | 0.500 | 0.520 | 0.520 | 992,000 |
11 Dec 2023 | 0.530 | 0.550 | 0.500 | 0.520 | 0.520 | 3,280,000 |
08 Dec 2023 | 0.530 | 0.540 | 0.510 | 0.540 | 0.540 | 2,442,000 |
07 Dec 2023 | 0.540 | 0.540 | 0.510 | 0.520 | 0.520 | 2,672,000 |
06 Dec 2023 | 0.510 | 0.540 | 0.510 | 0.530 | 0.530 | 2,100,000 |
05 Dec 2023 | 0.560 | 0.560 | 0.500 | 0.510 | 0.510 | 13,788,000 |
04 Dec 2023 | 0.610 | 0.610 | 0.540 | 0.550 | 0.550 | 10,450,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |