Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 15,000 |
10 May 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
09 May 2024 | 0.550 | 0.550 | 0.530 | 0.530 | 0.530 | 35,000 |
08 May 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
07 May 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 705,000 |
06 May 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 50,000 |
03 May 2024 | 0.570 | 0.570 | 0.550 | 0.550 | 0.550 | 130,000 |
02 May 2024 | 0.570 | 0.610 | 0.540 | 0.610 | 0.610 | 640,000 |
30 Apr 2024 | 0.570 | 0.580 | 0.540 | 0.570 | 0.570 | 575,000 |
29 Apr 2024 | 0.530 | 0.560 | 0.520 | 0.560 | 0.560 | 415,000 |
26 Apr 2024 | 0.540 | 0.540 | 0.530 | 0.540 | 0.540 | 190,000 |
25 Apr 2024 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 110,000 |
24 Apr 2024 | 0.540 | 0.560 | 0.540 | 0.560 | 0.560 | 470,000 |
23 Apr 2024 | 0.550 | 0.560 | 0.540 | 0.560 | 0.560 | 370,000 |
22 Apr 2024 | 0.560 | 0.560 | 0.540 | 0.560 | 0.560 | 195,000 |
19 Apr 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 95,000 |
18 Apr 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 230,000 |
17 Apr 2024 | 0.560 | 0.580 | 0.560 | 0.560 | 0.560 | 425,000 |
16 Apr 2024 | 0.550 | 0.580 | 0.550 | 0.560 | 0.560 | 495,000 |
15 Apr 2024 | 0.570 | 0.570 | 0.550 | 0.560 | 0.560 | 250,000 |
12 Apr 2024 | 0.590 | 0.600 | 0.570 | 0.580 | 0.580 | 135,000 |
11 Apr 2024 | 0.600 | 0.610 | 0.570 | 0.580 | 0.580 | 355,000 |
10 Apr 2024 | 0.600 | 0.620 | 0.580 | 0.600 | 0.600 | 580,000 |
09 Apr 2024 | 0.570 | 0.600 | 0.550 | 0.600 | 0.600 | 455,000 |
08 Apr 2024 | 0.590 | 0.620 | 0.570 | 0.600 | 0.600 | 585,000 |
05 Apr 2024 | 0.570 | 0.610 | 0.530 | 0.580 | 0.580 | 225,000 |
03 Apr 2024 | 0.570 | 0.620 | 0.560 | 0.570 | 0.570 | 545,000 |
02 Apr 2024 | 0.600 | 0.610 | 0.560 | 0.570 | 0.570 | 110,000 |
28 Mar 2024 | 0.580 | 0.600 | 0.560 | 0.580 | 0.580 | 790,000 |
27 Mar 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
26 Mar 2024 | 0.570 | 0.590 | 0.540 | 0.580 | 0.580 | 405,000 |
25 Mar 2024 | 0.530 | 0.590 | 0.530 | 0.580 | 0.580 | 885,000 |
22 Mar 2024 | 0.560 | 0.560 | 0.520 | 0.520 | 0.520 | 105,000 |
21 Mar 2024 | 0.530 | 0.550 | 0.530 | 0.550 | 0.550 | 295,000 |
20 Mar 2024 | 0.540 | 0.560 | 0.530 | 0.530 | 0.530 | 685,000 |
19 Mar 2024 | 0.560 | 0.570 | 0.550 | 0.570 | 0.570 | 195,000 |
18 Mar 2024 | 0.560 | 0.580 | 0.550 | 0.580 | 0.580 | 185,000 |
15 Mar 2024 | 0.550 | 0.580 | 0.540 | 0.580 | 0.580 | 190,000 |
14 Mar 2024 | 0.530 | 0.580 | 0.520 | 0.580 | 0.580 | 505,000 |
13 Mar 2024 | 0.540 | 0.550 | 0.520 | 0.550 | 0.550 | 205,000 |
12 Mar 2024 | 0.540 | 0.560 | 0.520 | 0.560 | 0.560 | 235,000 |
11 Mar 2024 | 0.530 | 0.550 | 0.510 | 0.550 | 0.550 | 175,000 |
08 Mar 2024 | 0.530 | 0.540 | 0.510 | 0.540 | 0.540 | 180,000 |
07 Mar 2024 | 0.560 | 0.570 | 0.520 | 0.520 | 0.520 | 585,000 |
06 Mar 2024 | 0.580 | 0.580 | 0.500 | 0.570 | 0.570 | 1,010,000 |
05 Mar 2024 | 0.570 | 0.590 | 0.560 | 0.590 | 0.590 | 230,000 |
04 Mar 2024 | 0.580 | 0.580 | 0.560 | 0.580 | 0.580 | 195,000 |
01 Mar 2024 | 0.590 | 0.600 | 0.570 | 0.590 | 0.590 | 175,000 |
29 Feb 2024 | 0.600 | 0.600 | 0.580 | 0.600 | 0.600 | 440,000 |
28 Feb 2024 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 105,000 |
27 Feb 2024 | 0.590 | 0.610 | 0.560 | 0.610 | 0.610 | 550,000 |
26 Feb 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 5,000 |
23 Feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
22 Feb 2024 | 0.580 | 0.590 | 0.560 | 0.570 | 0.570 | 650,000 |
21 Feb 2024 | 0.570 | 0.580 | 0.570 | 0.580 | 0.580 | 30,000 |
20 Feb 2024 | 0.560 | 0.600 | 0.560 | 0.600 | 0.600 | 90,000 |
19 Feb 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 270,000 |
16 Feb 2024 | 0.560 | 0.570 | 0.540 | 0.570 | 0.570 | 35,000 |
15 Feb 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 40,000 |
14 Feb 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.570 | 150,000 |
09 Feb 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
08 Feb 2024 | 0.570 | 0.580 | 0.550 | 0.550 | 0.550 | 740,000 |
07 Feb 2024 | 0.600 | 0.610 | 0.570 | 0.570 | 0.570 | 1,400,000 |
06 Feb 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 185,000 |
05 Feb 2024 | 0.570 | 0.620 | 0.560 | 0.620 | 0.620 | 170,000 |
02 Feb 2024 | 0.570 | 0.580 | 0.560 | 0.560 | 0.560 | 75,000 |
01 Feb 2024 | 0.580 | 0.590 | 0.570 | 0.580 | 0.580 | 875,000 |
31 Jan 2024 | 0.580 | 0.600 | 0.570 | 0.600 | 0.600 | 680,000 |
30 Jan 2024 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 65,000 |
29 Jan 2024 | 0.570 | 0.610 | 0.550 | 0.600 | 0.600 | 305,000 |
26 Jan 2024 | 0.610 | 0.610 | 0.570 | 0.580 | 0.580 | 235,000 |
25 Jan 2024 | 0.640 | 0.640 | 0.540 | 0.620 | 0.620 | 2,335,000 |
24 Jan 2024 | 0.640 | 0.640 | 0.620 | 0.640 | 0.640 | 660,000 |
23 Jan 2024 | 0.610 | 0.630 | 0.600 | 0.630 | 0.630 | 575,000 |
22 Jan 2024 | 0.640 | 0.650 | 0.600 | 0.600 | 0.600 | 530,000 |
19 Jan 2024 | 0.630 | 0.640 | 0.610 | 0.640 | 0.640 | 115,000 |
18 Jan 2024 | 0.630 | 0.630 | 0.590 | 0.620 | 0.620 | 855,000 |
17 Jan 2024 | 0.640 | 0.650 | 0.580 | 0.620 | 0.620 | 810,000 |
16 Jan 2024 | 0.640 | 0.640 | 0.620 | 0.640 | 0.640 | 90,000 |
15 Jan 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
12 Jan 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 95,000 |
11 Jan 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 535,000 |
10 Jan 2024 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 60,000 |
09 Jan 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 70,000 |
08 Jan 2024 | 0.650 | 0.650 | 0.630 | 0.650 | 0.650 | 180,000 |
05 Jan 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 130,000 |
04 Jan 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 400,000 |
03 Jan 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 175,000 |
02 Jan 2024 | 0.660 | 0.690 | 0.620 | 0.640 | 0.640 | 550,000 |
29 Dec 2023 | 0.600 | 0.640 | 0.590 | 0.630 | 0.630 | 280,000 |
28 Dec 2023 | 0.610 | 0.610 | 0.580 | 0.600 | 0.600 | 355,000 |
27 Dec 2023 | 0.630 | 0.630 | 0.600 | 0.610 | 0.610 | 370,000 |
22 Dec 2023 | 0.650 | 0.660 | 0.620 | 0.630 | 0.630 | 225,000 |
21 Dec 2023 | 0.620 | 0.670 | 0.610 | 0.630 | 0.630 | 1,155,000 |
20 Dec 2023 | 0.620 | 0.630 | 0.610 | 0.630 | 0.630 | 260,000 |
19 Dec 2023 | 0.620 | 0.630 | 0.600 | 0.630 | 0.630 | 265,000 |
18 Dec 2023 | 0.620 | 0.630 | 0.610 | 0.620 | 0.620 | 290,000 |
15 Dec 2023 | 0.630 | 0.640 | 0.620 | 0.630 | 0.630 | 930,000 |
14 Dec 2023 | 0.620 | 0.640 | 0.600 | 0.630 | 0.630 | 800,000 |
13 Dec 2023 | 0.660 | 0.660 | 0.610 | 0.630 | 0.630 | 900,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |