Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3250 | 0.3800 | 0.3250 | 0.3550 | 0.3550 | 5,348,618 |
02 May 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 4,666,462 |
01 May 2024 | 0.3650 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 7,260,962 |
30 Apr 2024 | 0.3650 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 4,085,170 |
29 Apr 2024 | 0.4250 | 0.4100 | 0.3500 | 0.3650 | 0.3650 | 16,072,031 |
26 Apr 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 2,478,050 |
25 Apr 2024 | 0.4350 | 0.4380 | 0.4200 | 0.4350 | 0.4350 | 8,247,348 |
24 Apr 2024 | 0.4300 | 0.4420 | 0.4160 | 0.4350 | 0.4350 | 10,776,771 |
23 Apr 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 14,926,062 |
22 Apr 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 6,934,214 |
19 Apr 2024 | 0.4150 | 0.4460 | 0.4000 | 0.4400 | 0.4400 | 9,288,577 |
18 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 5,756,410 |
17 Apr 2024 | 0.4150 | 0.4280 | 0.4020 | 0.4150 | 0.4150 | 1,960,499 |
16 Apr 2024 | 0.4350 | 0.4500 | 0.4000 | 0.4150 | 0.4150 | 16,864,395 |
15 Apr 2024 | 0.3950 | 0.4500 | 0.3800 | 0.4350 | 0.4350 | 19,560,039 |
12 Apr 2024 | 0.4100 | 0.4200 | 0.3870 | 0.3950 | 0.3950 | 10,357,886 |
11 Apr 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 14,186,410 |
10 Apr 2024 | 0.4600 | 0.4970 | 0.4130 | 0.4300 | 0.4300 | 63,367,046 |
09 Apr 2024 | 0.3900 | 0.5200 | 0.3890 | 0.4550 | 0.4550 | 44,034,389 |
08 Apr 2024 | 0.3750 | 0.4070 | 0.3600 | 0.3900 | 0.3900 | 18,796,616 |
05 Apr 2024 | 0.3750 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 13,394,956 |
04 Apr 2024 | 0.3350 | 0.3900 | 0.3680 | 0.3750 | 0.3750 | 25,755,496 |
03 Apr 2024 | 0.3400 | 0.3470 | 0.3200 | 0.3350 | 0.3350 | 23,793,506 |
02 Apr 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 11,878,058 |
28 Mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 22,645,527 |
27 Mar 2024 | 0.3400 | 0.3500 | 0.3310 | 0.3400 | 0.3400 | 18,218,090 |
26 Mar 2024 | 0.3350 | 0.3490 | 0.3300 | 0.3400 | 0.3400 | 9,951,092 |
25 Mar 2024 | 0.3350 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 6,752,605 |
22 Mar 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 6,518,522 |
21 Mar 2024 | 0.3450 | 0.3490 | 0.3300 | 0.3350 | 0.3350 | 5,465,236 |
20 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 6,132,848 |
19 Mar 2024 | 0.3350 | 0.3500 | 0.3330 | 0.3450 | 0.3450 | 13,768,886 |
18 Mar 2024 | 0.3650 | 0.3700 | 0.3200 | 0.3350 | 0.3350 | 10,053,290 |
15 Mar 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3650 | 0.3650 | 19,734,291 |
14 Mar 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 9,128,511 |
13 Mar 2024 | 0.4150 | 0.4500 | 0.3660 | 0.3700 | 0.3700 | 18,560,347 |
12 Mar 2024 | 0.3850 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 3,255,165 |
11 Mar 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 10,576,115 |
08 Mar 2024 | 0.3900 | 0.3950 | 0.3810 | 0.3900 | 0.3900 | 8,471,709 |
07 Mar 2024 | 0.4050 | 0.4010 | 0.3740 | 0.3900 | 0.3900 | 16,798,916 |
06 Mar 2024 | 0.4500 | 0.4520 | 0.3700 | 0.4050 | 0.4050 | 13,413,119 |
05 Mar 2024 | 0.4850 | 0.6000 | 0.4000 | 0.4550 | 0.4550 | 87,183,759 |
04 Mar 2024 | 0.3250 | 0.5000 | 0.3000 | 0.4650 | 0.4650 | 65,712,130 |
01 Mar 2024 | 0.3250 | 0.3570 | 0.2870 | 0.3250 | 0.3250 | 11,897,774 |
01 Mar 2024 | 9:54 Stock split | |||||
29 Feb 2024 | 0.3899 | 0.4199 | 0.3539 | 0.3779 | 0.3779 | 14,498,528 |
28 Feb 2024 | 0.4079 | 0.4199 | 0.3659 | 0.3899 | 0.3899 | 19,254,720 |
27 Feb 2024 | 0.4379 | 0.4499 | 0.3899 | 0.4079 | 0.4079 | 18,957,546 |
26 Feb 2024 | 0.4379 | 0.4559 | 0.4199 | 0.4379 | 0.4379 | 13,462,623 |
23 Feb 2024 | 0.4199 | 0.4499 | 0.4139 | 0.4379 | 0.4379 | 11,682,028 |
22 Feb 2024 | 0.4499 | 0.4799 | 0.3839 | 0.3839 | 0.3839 | 9,784,257 |
21 Feb 2024 | 0.4799 | 0.5099 | 0.4199 | 0.4499 | 0.4499 | 14,825,279 |
20 Feb 2024 | 0.4499 | 0.5099 | 0.4499 | 0.4799 | 0.4799 | 16,223,523 |
19 Feb 2024 | 0.4499 | 0.5099 | 0.3899 | 0.4499 | 0.4499 | 37,532,978 |
16 Feb 2024 | 0.4199 | 0.4799 | 0.4139 | 0.4499 | 0.4499 | 20,375,653 |
15 Feb 2024 | 0.4079 | 0.4499 | 0.3899 | 0.4199 | 0.4199 | 38,812,738 |
14 Feb 2024 | 0.3899 | 0.5399 | 0.3599 | 0.4079 | 0.4079 | 115,622,123 |
13 Feb 2024 | 0.5879 | 0.5999 | 0.5399 | 0.5699 | 0.5699 | 16,889,847 |
12 Feb 2024 | 0.5879 | 0.5999 | 0.5699 | 0.5879 | 0.5879 | 30,454,455 |
09 Feb 2024 | 0.5999 | 0.6299 | 0.5399 | 0.5879 | 0.5879 | 35,250,904 |
08 Feb 2024 | 0.5279 | 0.7199 | 0.5099 | 0.5999 | 0.5999 | 3,468,792 |
07 Feb 2024 | 0.5099 | 0.5399 | 0.4799 | 0.5279 | 0.5279 | 48,477,540 |
06 Feb 2024 | 0.5579 | 0.5699 | 0.5099 | 0.5399 | 0.5399 | 27,112,942 |
05 Feb 2024 | 0.5579 | 0.5699 | 0.5219 | 0.5579 | 0.5579 | 54,832,458 |
02 Feb 2024 | 0.5579 | 0.5999 | 0.5519 | 0.5579 | 0.5579 | 48,732,902 |
01 Feb 2024 | 0.5999 | 0.6119 | 0.5399 | 0.5579 | 0.5579 | 70,901,163 |
31 Jan 2024 | 0.6479 | 0.6599 | 0.5699 | 0.5999 | 0.5999 | 110,637,491 |
30 Jan 2024 | 0.6779 | 0.6899 | 0.5999 | 0.6479 | 0.6479 | 150,752,667 |
29 Jan 2024 | 0.6479 | 0.7019 | 0.6299 | 0.6719 | 0.6719 | 141,633,052 |
26 Jan 2024 | 0.6479 | 0.6599 | 0.5999 | 0.6419 | 0.6419 | 85,666,820 |
25 Jan 2024 | 0.6479 | 0.6599 | 0.5999 | 0.6479 | 0.6479 | 50,450,805 |
24 Jan 2024 | 0.6179 | 0.6899 | 0.6239 | 0.6479 | 0.6479 | 82,843,860 |
23 Jan 2024 | 0.5999 | 0.6599 | 0.5819 | 0.6179 | 0.6179 | 104,394,038 |
22 Jan 2024 | 0.7799 | 0.9419 | 0.7499 | 0.7979 | 0.7979 | 38,604,252 |
19 Jan 2024 | 0.7379 | 0.7799 | 0.6899 | 0.7379 | 0.7379 | 7,531,524 |
18 Jan 2024 | 0.7379 | 0.7799 | 0.6899 | 0.7379 | 0.7379 | 6,027,131 |
17 Jan 2024 | 0.7379 | 0.7799 | 0.6899 | 0.7379 | 0.7379 | 3,949,181 |
16 Jan 2024 | 0.7079 | 0.9599 | 0.5999 | 0.7379 | 0.7379 | 135,087,610 |
15 Jan 2024 | 0.7499 | 0.8339 | 0.6479 | 0.7079 | 0.7079 | 25,929,715 |
12 Jan 2024 | 0.7379 | 0.8999 | 0.7199 | 0.8099 | 0.8099 | 22,246,505 |
11 Jan 2024 | 0.7499 | 0.7799 | 0.7019 | 0.7379 | 0.7379 | 6,681,895 |
10 Jan 2024 | 0.7799 | 0.7979 | 0.7199 | 0.7499 | 0.7499 | 6,529,943 |
09 Jan 2024 | 0.8399 | 0.7979 | 0.7319 | 0.7799 | 0.7799 | 12,098,479 |
08 Jan 2024 | 0.9299 | 0.9599 | 0.7799 | 0.8399 | 0.8399 | 25,369,862 |
05 Jan 2024 | 0.8579 | 0.9599 | 0.7799 | 0.9299 | 0.9299 | 33,754,112 |
04 Jan 2024 | 0.8699 | 1.1819 | 0.8399 | 0.8579 | 0.8579 | 133,192,071 |
03 Jan 2024 | 0.6779 | 0.9599 | 0.6599 | 0.8999 | 0.8999 | 82,011,889 |
02 Jan 2024 | 0.6779 | 0.6899 | 0.6119 | 0.6779 | 0.6779 | 9,337,336 |
29 Dec 2023 | 0.5579 | 0.8399 | 0.5399 | 0.6779 | 0.6779 | 47,898,474 |
28 Dec 2023 | 0.5699 | 0.5999 | 0.5399 | 0.5579 | 0.5579 | 6,419,647 |
27 Dec 2023 | 0.5699 | 0.5999 | 0.5399 | 0.5699 | 0.5699 | 6,661,265 |
22 Dec 2023 | 0.6179 | 0.6599 | 0.5579 | 0.5699 | 0.5699 | 7,734,803 |
21 Dec 2023 | 0.6179 | 0.6599 | 0.5699 | 0.6179 | 0.6179 | 9,151,344 |
20 Dec 2023 | 0.6299 | 0.6599 | 0.5459 | 0.6179 | 0.6179 | 17,143,832 |
19 Dec 2023 | 0.6479 | 0.6899 | 0.6179 | 0.6299 | 0.6299 | 6,165,810 |
18 Dec 2023 | 0.6599 | 0.6899 | 0.6179 | 0.6299 | 0.6299 | 9,309,811 |
15 Dec 2023 | 0.6599 | 0.6899 | 0.6299 | 0.6599 | 0.6599 | 9,927,883 |
14 Dec 2023 | 0.6899 | 0.7199 | 0.5999 | 0.6599 | 0.6599 | 15,912,994 |
13 Dec 2023 | 0.6899 | 0.7199 | 0.6599 | 0.6899 | 0.6899 | 7,501,524 |
12 Dec 2023 | 0.7199 | 0.7799 | 0.6599 | 0.6899 | 0.6899 | 7,896,147 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |