Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.024 | 0.027 | 0.024 | 0.027 | 0.027 | 2,024,000 |
30 Apr 2024 | 0.026 | 0.027 | 0.024 | 0.026 | 0.026 | 2,848,000 |
29 Apr 2024 | 0.028 | 0.028 | 0.020 | 0.027 | 0.027 | 15,628,000 |
26 Apr 2024 | 0.028 | 0.029 | 0.026 | 0.028 | 0.028 | 8,930,000 |
25 Apr 2024 | 0.029 | 0.029 | 0.027 | 0.029 | 0.029 | 4,894,000 |
24 Apr 2024 | 0.031 | 0.031 | 0.028 | 0.030 | 0.030 | 1,138,000 |
23 Apr 2024 | 0.030 | 0.030 | 0.029 | 0.030 | 0.030 | 790,000 |
22 Apr 2024 | 0.031 | 0.031 | 0.029 | 0.031 | 0.031 | 1,030,000 |
19 Apr 2024 | 0.028 | 0.031 | 0.028 | 0.031 | 0.031 | 1,028,000 |
18 Apr 2024 | 0.030 | 0.030 | 0.029 | 0.030 | 0.030 | 1,568,000 |
17 Apr 2024 | 0.031 | 0.031 | 0.029 | 0.030 | 0.030 | 2,250,000 |
16 Apr 2024 | 0.030 | 0.031 | 0.028 | 0.031 | 0.031 | 2,680,000 |
15 Apr 2024 | 0.029 | 0.034 | 0.029 | 0.030 | 0.030 | 3,728,000 |
12 Apr 2024 | 0.028 | 0.029 | 0.027 | 0.028 | 0.028 | 3,804,000 |
11 Apr 2024 | 0.032 | 0.032 | 0.028 | 0.029 | 0.029 | 4,412,000 |
10 Apr 2024 | 0.030 | 0.030 | 0.029 | 0.030 | 0.030 | 1,440,000 |
09 Apr 2024 | 0.033 | 0.033 | 0.030 | 0.030 | 0.030 | 1,764,000 |
08 Apr 2024 | 0.030 | 0.032 | 0.030 | 0.032 | 0.032 | 10,000 |
05 Apr 2024 | 0.031 | 0.032 | 0.029 | 0.032 | 0.032 | 330,000 |
03 Apr 2024 | 0.030 | 0.032 | 0.030 | 0.032 | 0.032 | 498,000 |
02 Apr 2024 | 0.036 | 0.036 | 0.032 | 0.034 | 0.034 | 1,642,000 |
28 Mar 2024 | 0.035 | 0.038 | 0.035 | 0.038 | 0.038 | 404,000 |
27 Mar 2024 | 0.036 | 0.038 | 0.035 | 0.037 | 0.037 | 188,000 |
26 Mar 2024 | 0.038 | 0.039 | 0.035 | 0.035 | 0.035 | 1,888,000 |
25 Mar 2024 | 0.033 | 0.041 | 0.033 | 0.036 | 0.036 | 7,464,000 |
22 Mar 2024 | 0.030 | 0.032 | 0.030 | 0.032 | 0.032 | 448,000 |
21 Mar 2024 | 0.032 | 0.032 | 0.030 | 0.031 | 0.031 | 254,000 |
20 Mar 2024 | 0.031 | 0.032 | 0.031 | 0.031 | 0.031 | 14,000 |
19 Mar 2024 | 0.031 | 0.032 | 0.031 | 0.032 | 0.032 | 184,000 |
18 Mar 2024 | 0.031 | 0.032 | 0.031 | 0.031 | 0.031 | 534,000 |
15 Mar 2024 | 0.031 | 0.032 | 0.030 | 0.030 | 0.030 | 430,000 |
14 Mar 2024 | 0.034 | 0.035 | 0.031 | 0.033 | 0.033 | 402,000 |
13 Mar 2024 | 0.034 | 0.035 | 0.034 | 0.035 | 0.035 | 510,000 |
12 Mar 2024 | 0.032 | 0.035 | 0.032 | 0.035 | 0.035 | 526,000 |
11 Mar 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
08 Mar 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 38,000 |
07 Mar 2024 | 0.030 | 0.031 | 0.029 | 0.031 | 0.031 | 68,000 |
06 Mar 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
05 Mar 2024 | 0.032 | 0.033 | 0.030 | 0.033 | 0.033 | 1,066,000 |
04 Mar 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 52,000 |
01 Mar 2024 | 0.035 | 0.035 | 0.033 | 0.033 | 0.033 | 140,000 |
29 Feb 2024 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 258,000 |
28 Feb 2024 | 0.033 | 0.034 | 0.033 | 0.033 | 0.033 | 292,000 |
27 Feb 2024 | 0.030 | 0.033 | 0.030 | 0.033 | 0.033 | 26,000 |
26 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
23 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
22 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 154,000 |
21 Feb 2024 | 0.030 | 0.032 | 0.030 | 0.032 | 0.032 | 158,000 |
20 Feb 2024 | 0.032 | 0.032 | 0.030 | 0.032 | 0.032 | 422,000 |
19 Feb 2024 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | - |
16 Feb 2024 | 0.030 | 0.033 | 0.030 | 0.032 | 0.032 | 1,218,000 |
15 Feb 2024 | 0.030 | 0.031 | 0.029 | 0.031 | 0.031 | 318,000 |
14 Feb 2024 | 0.032 | 0.032 | 0.029 | 0.031 | 0.031 | 1,256,000 |
09 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
08 Feb 2024 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | - |
07 Feb 2024 | 0.031 | 0.033 | 0.031 | 0.033 | 0.033 | 280,000 |
06 Feb 2024 | 0.031 | 0.033 | 0.030 | 0.032 | 0.032 | 2,252,000 |
05 Feb 2024 | 0.030 | 0.030 | 0.028 | 0.030 | 0.030 | 912,000 |
02 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
01 Feb 2024 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | - |
31 Jan 2024 | 0.029 | 0.030 | 0.029 | 0.030 | 0.030 | 70,000 |
30 Jan 2024 | 0.030 | 0.030 | 0.029 | 0.030 | 0.030 | 1,208,000 |
29 Jan 2024 | 0.031 | 0.032 | 0.031 | 0.031 | 0.031 | 42,000 |
26 Jan 2024 | 0.031 | 0.033 | 0.031 | 0.033 | 0.033 | 512,000 |
25 Jan 2024 | 0.028 | 0.032 | 0.028 | 0.032 | 0.032 | 694,000 |
24 Jan 2024 | 0.031 | 0.032 | 0.029 | 0.032 | 0.032 | 1,186,000 |
23 Jan 2024 | 0.030 | 0.031 | 0.027 | 0.029 | 0.029 | 1,406,000 |
22 Jan 2024 | 0.029 | 0.031 | 0.026 | 0.029 | 0.029 | 1,608,000 |
19 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
18 Jan 2024 | 0.030 | 0.031 | 0.029 | 0.031 | 0.031 | 132,000 |
17 Jan 2024 | 0.031 | 0.031 | 0.030 | 0.030 | 0.030 | 2,248,000 |
16 Jan 2024 | 0.032 | 0.032 | 0.031 | 0.031 | 0.031 | 120,000 |
15 Jan 2024 | 0.031 | 0.031 | 0.031 | 0.031 | 0.031 | - |
12 Jan 2024 | 0.032 | 0.032 | 0.030 | 0.032 | 0.032 | 356,000 |
11 Jan 2024 | 0.032 | 0.032 | 0.030 | 0.032 | 0.032 | 1,092,000 |
10 Jan 2024 | 0.033 | 0.034 | 0.031 | 0.033 | 0.033 | 512,000 |
09 Jan 2024 | 0.033 | 0.033 | 0.031 | 0.032 | 0.032 | 1,222,000 |
08 Jan 2024 | 0.032 | 0.033 | 0.031 | 0.032 | 0.032 | 686,000 |
05 Jan 2024 | 0.033 | 0.034 | 0.032 | 0.033 | 0.033 | 374,000 |
04 Jan 2024 | 0.033 | 0.035 | 0.033 | 0.035 | 0.035 | 330,000 |
03 Jan 2024 | 0.032 | 0.035 | 0.032 | 0.033 | 0.033 | 2,024,000 |
02 Jan 2024 | 0.031 | 0.033 | 0.031 | 0.031 | 0.031 | 908,000 |
29 Dec 2023 | 0.035 | 0.035 | 0.030 | 0.031 | 0.031 | 10,146,000 |
28 Dec 2023 | 0.036 | 0.036 | 0.034 | 0.035 | 0.035 | 3,710,000 |
27 Dec 2023 | 0.035 | 0.037 | 0.033 | 0.037 | 0.037 | 460,000 |
22 Dec 2023 | 0.035 | 0.035 | 0.033 | 0.035 | 0.035 | 974,000 |
21 Dec 2023 | 0.036 | 0.037 | 0.033 | 0.036 | 0.036 | 310,000 |
20 Dec 2023 | 0.033 | 0.036 | 0.033 | 0.036 | 0.036 | 12,000 |
19 Dec 2023 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | - |
18 Dec 2023 | 0.034 | 0.036 | 0.034 | 0.034 | 0.034 | 810,000 |
15 Dec 2023 | 0.036 | 0.036 | 0.034 | 0.035 | 0.035 | 64,000 |
14 Dec 2023 | 0.033 | 0.035 | 0.033 | 0.035 | 0.035 | 208,000 |
13 Dec 2023 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
12 Dec 2023 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 2,000 |
11 Dec 2023 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 260,000 |
08 Dec 2023 | 0.036 | 0.037 | 0.035 | 0.037 | 0.037 | 150,000 |
07 Dec 2023 | 0.035 | 0.036 | 0.033 | 0.036 | 0.036 | 136,000 |
06 Dec 2023 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 12,000 |
05 Dec 2023 | 0.034 | 0.036 | 0.033 | 0.035 | 0.035 | 930,000 |
04 Dec 2023 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |