Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | 30,000 |
02 May 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 212,000 |
30 Apr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
29 Apr 2024 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 32,000 |
26 Apr 2024 | 0.480 | 0.520 | 0.480 | 0.495 | 0.495 | 436,000 |
25 Apr 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
24 Apr 2024 | 0.485 | 0.485 | 0.480 | 0.485 | 0.485 | 102,000 |
23 Apr 2024 | 0.495 | 0.495 | 0.480 | 0.480 | 0.480 | 202,000 |
22 Apr 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 6,000 |
19 Apr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 26,000 |
18 Apr 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 52,000 |
17 Apr 2024 | 0.490 | 0.495 | 0.485 | 0.495 | 0.495 | 194,000 |
16 Apr 2024 | 0.495 | 0.495 | 0.490 | 0.490 | 0.490 | 78,000 |
15 Apr 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 202,000 |
12 Apr 2024 | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | 168,000 |
11 Apr 2024 | 0.485 | 0.490 | 0.485 | 0.485 | 0.485 | 188,000 |
10 Apr 2024 | 0.485 | 0.485 | 0.480 | 0.480 | 0.480 | 60,000 |
09 Apr 2024 | 0.480 | 0.485 | 0.480 | 0.485 | 0.485 | 126,000 |
08 Apr 2024 | 0.480 | 0.480 | 0.475 | 0.480 | 0.480 | 72,000 |
05 Apr 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
03 Apr 2024 | 0.490 | 0.490 | 0.490 | 0.485 | 0.485 | 50,000 |
02 Apr 2024 | 0.495 | 0.495 | 0.470 | 0.490 | 0.490 | 112,000 |
28 Mar 2024 | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 88,000 |
27 Mar 2024 | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | 84,000 |
26 Mar 2024 | 0.495 | 0.500 | 0.480 | 0.490 | 0.490 | 264,000 |
25 Mar 2024 | 0.495 | 0.480 | 0.480 | 0.480 | 0.480 | 80,000 |
22 Mar 2024 | 0.485 | 0.500 | 0.470 | 0.480 | 0.480 | 134,000 |
21 Mar 2024 | 0.480 | 0.485 | 0.470 | 0.485 | 0.485 | 204,000 |
20 Mar 2024 | 0.475 | 0.490 | 0.475 | 0.485 | 0.485 | 106,000 |
19 Mar 2024 | 0.475 | 0.475 | 0.465 | 0.465 | 0.465 | 446,000 |
18 Mar 2024 | 0.480 | 0.480 | 0.475 | 0.475 | 0.475 | 24,000 |
18 Mar 2024 | 0.013 Dividend | |||||
15 Mar 2024 | 0.490 | 0.500 | 0.485 | 0.485 | 0.472 | 214,000 |
14 Mar 2024 | 0.490 | 0.500 | 0.490 | 0.490 | 0.477 | 528,000 |
13 Mar 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.482 | - |
12 Mar 2024 | 0.450 | 0.495 | 0.450 | 0.495 | 0.482 | 708,000 |
11 Mar 2024 | 0.450 | 0.500 | 0.450 | 0.465 | 0.453 | 470,000 |
08 Mar 2024 | 0.460 | 0.470 | 0.450 | 0.450 | 0.438 | 1,078,000 |
07 Mar 2024 | 0.485 | 0.485 | 0.435 | 0.460 | 0.448 | 1,624,000 |
06 Mar 2024 | 0.495 | 0.495 | 0.480 | 0.485 | 0.472 | 792,000 |
05 Mar 2024 | 0.500 | 0.590 | 0.490 | 0.510 | 0.496 | 2,222,000 |
04 Mar 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.496 | 438,000 |
01 Mar 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.496 | 246,000 |
29 Feb 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.496 | - |
28 Feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.516 | 806,000 |
27 Feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.516 | 40,000 |
26 Feb 2024 | 0.520 | 0.530 | 0.520 | 0.530 | 0.516 | 430,000 |
23 Feb 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.506 | 212,000 |
22 Feb 2024 | 0.530 | 0.540 | 0.520 | 0.520 | 0.506 | 122,000 |
21 Feb 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.526 | 328,000 |
20 Feb 2024 | 0.530 | 0.530 | 0.520 | 0.520 | 0.506 | 216,000 |
19 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.506 | 204,000 |
16 Feb 2024 | 0.500 | 0.520 | 0.490 | 0.520 | 0.506 | 658,000 |
15 Feb 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.506 | 234,000 |
14 Feb 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.516 | 182,000 |
09 Feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.516 | - |
08 Feb 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.506 | 26,000 |
07 Feb 2024 | 0.530 | 0.530 | 0.520 | 0.530 | 0.516 | 1,206,000 |
06 Feb 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.516 | 530,000 |
05 Feb 2024 | 0.530 | 0.530 | 0.520 | 0.520 | 0.506 | 332,000 |
02 Feb 2024 | 0.560 | 0.560 | 0.530 | 0.540 | 0.526 | 447,000 |
01 Feb 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.535 | - |
31 Jan 2024 | 0.540 | 0.560 | 0.540 | 0.550 | 0.535 | 232,000 |
30 Jan 2024 | 0.550 | 0.560 | 0.540 | 0.560 | 0.545 | 850,000 |
29 Jan 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.545 | 144,000 |
26 Jan 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.535 | 118,000 |
25 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.555 | - |
24 Jan 2024 | 0.570 | 0.570 | 0.560 | 0.570 | 0.555 | 64,000 |
23 Jan 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.545 | 76,000 |
22 Jan 2024 | 0.570 | 0.570 | 0.540 | 0.560 | 0.545 | 232,000 |
19 Jan 2024 | 0.570 | 0.600 | 0.550 | 0.560 | 0.545 | 308,000 |
18 Jan 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.535 | 128,000 |
17 Jan 2024 | 0.570 | 0.570 | 0.530 | 0.550 | 0.535 | 702,000 |
16 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.555 | - |
15 Jan 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.545 | - |
12 Jan 2024 | 0.570 | 0.570 | 0.560 | 0.560 | 0.545 | 1,260,000 |
11 Jan 2024 | 0.590 | 0.590 | 0.570 | 0.570 | 0.555 | 1,046,000 |
10 Jan 2024 | 0.580 | 0.590 | 0.580 | 0.580 | 0.564 | 80,000 |
09 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.555 | - |
08 Jan 2024 | 0.570 | 0.580 | 0.560 | 0.560 | 0.545 | 34,000 |
05 Jan 2024 | 0.570 | 0.580 | 0.550 | 0.570 | 0.555 | 1,124,000 |
04 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.555 | - |
03 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.555 | - |
02 Jan 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.564 | - |
29 Dec 2023 | 0.570 | 0.590 | 0.570 | 0.590 | 0.574 | 250,000 |
28 Dec 2023 | 0.590 | 0.590 | 0.580 | 0.590 | 0.574 | 20,000 |
27 Dec 2023 | 0.580 | 0.590 | 0.580 | 0.580 | 0.564 | 138,000 |
22 Dec 2023 | 0.580 | 0.590 | 0.560 | 0.580 | 0.564 | 122,000 |
21 Dec 2023 | 0.580 | 0.580 | 0.580 | 0.580 | 0.564 | - |
20 Dec 2023 | 0.580 | 0.580 | 0.580 | 0.580 | 0.564 | - |
19 Dec 2023 | 0.580 | 0.580 | 0.580 | 0.580 | 0.564 | - |
18 Dec 2023 | 0.580 | 0.590 | 0.560 | 0.590 | 0.574 | 24,000 |
15 Dec 2023 | 0.570 | 0.580 | 0.570 | 0.570 | 0.555 | 282,000 |
14 Dec 2023 | 0.570 | 0.570 | 0.570 | 0.570 | 0.555 | 34,000 |
13 Dec 2023 | 0.580 | 0.580 | 0.540 | 0.570 | 0.555 | 754,000 |
12 Dec 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.584 | - |
11 Dec 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.584 | 30,000 |
08 Dec 2023 | 0.600 | 0.600 | 0.600 | 0.600 | 0.584 | 502,000 |
07 Dec 2023 | 0.590 | 0.590 | 0.590 | 0.590 | 0.574 | - |
06 Dec 2023 | 0.600 | 0.600 | 0.590 | 0.600 | 0.584 | 88,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |