Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.1540 | 0.1540 | 0.1260 | 0.1260 | 0.1260 | 112,100 |
25 Apr 2024 | 0.1260 | 0.1270 | 0.1250 | 0.1250 | 0.1250 | 54,500 |
24 Apr 2024 | 0.1220 | 0.1280 | 0.1180 | 0.1260 | 0.1260 | 436,500 |
23 Apr 2024 | 0.1200 | 0.1290 | 0.1200 | 0.1220 | 0.1220 | 1,598,400 |
22 Apr 2024 | 0.1230 | 0.1270 | 0.1200 | 0.1200 | 0.1200 | 248,700 |
19 Apr 2024 | 0.1410 | 0.1410 | 0.1230 | 0.1230 | 0.1230 | 125,200 |
18 Apr 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 17,400 |
17 Apr 2024 | 0.1480 | 0.1500 | 0.1480 | 0.1500 | 0.1500 | 200 |
16 Apr 2024 | 0.1410 | 0.1490 | 0.1330 | 0.1480 | 0.1480 | 5,200 |
15 Apr 2024 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 10,000 |
12 Apr 2024 | 0.1530 | 0.1550 | 0.1250 | 0.1460 | 0.1460 | 129,100 |
11 Apr 2024 | 0.1530 | 0.1600 | 0.1530 | 0.1540 | 0.1540 | 158,100 |
09 Apr 2024 | 0.1700 | 0.1700 | 0.1540 | 0.1540 | 0.1540 | 243,000 |
08 Apr 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
05 Apr 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
04 Apr 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
03 Apr 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
02 Apr 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
01 Apr 2024 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | 0.1720 | - |
28 Mar 2024 | 0.1750 | 0.1830 | 0.1700 | 0.1720 | 0.1720 | 216,100 |
27 Mar 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 58,600 |
26 Mar 2024 | 0.1960 | 0.1960 | 0.1900 | 0.1900 | 0.1900 | 59,200 |
25 Mar 2024 | 0.1980 | 0.2050 | 0.1960 | 0.1960 | 0.1960 | 119,000 |
22 Mar 2024 | 0.2200 | 0.2200 | 0.1900 | 0.1990 | 0.1990 | 257,000 |
21 Mar 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
20 Mar 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
19 Mar 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
18 Mar 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
15 Mar 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
14 Mar 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 56,800 |
13 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
12 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
11 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
08 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
07 Mar 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 297,400 |
06 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 800 |
05 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
04 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 6,100 |
01 Mar 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 75,000 |
29 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 29,200 |
28 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
27 Feb 2024 | 0.2900 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 232,000 |
26 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
23 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,000 |
22 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,000 |
21 Feb 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 10,700 |
20 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
19 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
16 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 15,100 |
15 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 17,700 |
14 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 800 |
13 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 20,000 |
09 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
08 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,000 |
07 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 20,000 |
06 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 5,000 |
05 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 25,000 |
02 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
01 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 26,500 |
31 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 120,000 |
30 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 29,000 |
29 Jan 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 20,200 |
26 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 52,500 |
25 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 50,000 |
24 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 9,507,860 |
23 Jan 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 4,669,240 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,500 |
19 Jan 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 256,500 |
18 Jan 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 23,600 |
17 Jan 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 126,900 |
16 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
15 Jan 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 128,400 |
12 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 20,000 |
11 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,000 |
10 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 5,000 |
09 Jan 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 2,434,154 |
08 Jan 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 42,000 |
05 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 11,000 |
04 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 10,000 |
03 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 2,200 |
02 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
29 Dec 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 11,200 |
28 Dec 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 179,000 |
27 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 301,500 |
26 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 64,100 |
22 Dec 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 387,900 |
21 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,200 |
20 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 70,000 |
19 Dec 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 4,900 |
18 Dec 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 110,000 |
15 Dec 2023 | 0.3050 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 576,800 |
14 Dec 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 314,500 |
13 Dec 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 190,000 |
12 Dec 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 273,000 |
11 Dec 2023 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 126,700 |
08 Dec 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 234,200 |
07 Dec 2023 | 0.2900 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 112,600 |
06 Dec 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 266,100 |
05 Dec 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 239,600 |
04 Dec 2023 | 0.3100 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 511,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |