Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 0.570 | 0.580 | 0.570 | 0.570 | 0.570 | 792,000 |
03 Jun 2024 | 0.580 | 0.590 | 0.570 | 0.580 | 0.580 | 1,642,000 |
31 May 2024 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 590,000 |
30 May 2024 | 0.570 | 0.600 | 0.570 | 0.590 | 0.590 | 204,000 |
29 May 2024 | 0.600 | 0.600 | 0.580 | 0.580 | 0.580 | 122,000 |
28 May 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 42,000 |
27 May 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 100,000 |
24 May 2024 | 0.580 | 0.600 | 0.580 | 0.590 | 0.590 | 286,000 |
23 May 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 134,000 |
22 May 2024 | 0.590 | 0.610 | 0.590 | 0.600 | 0.600 | 554,000 |
21 May 2024 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 500,000 |
20 May 2024 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 1,154,000 |
17 May 2024 | 0.590 | 0.590 | 0.570 | 0.580 | 0.580 | 854,000 |
16 May 2024 | 0.600 | 0.610 | 0.590 | 0.590 | 0.590 | 326,000 |
14 May 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 428,000 |
13 May 2024 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 224,000 |
10 May 2024 | 0.600 | 0.620 | 0.600 | 0.620 | 0.620 | 770,000 |
09 May 2024 | 0.580 | 0.610 | 0.580 | 0.600 | 0.600 | 1,124,000 |
08 May 2024 | 0.560 | 0.580 | 0.560 | 0.580 | 0.580 | 418,000 |
07 May 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 696,000 |
06 May 2024 | 0.560 | 0.570 | 0.560 | 0.560 | 0.560 | 792,000 |
03 May 2024 | 0.550 | 0.560 | 0.540 | 0.560 | 0.560 | 1,256,000 |
02 May 2024 | 0.530 | 0.550 | 0.520 | 0.540 | 0.540 | 1,574,000 |
30 Apr 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 352,000 |
29 Apr 2024 | 0.540 | 0.540 | 0.510 | 0.530 | 0.530 | 1,810,000 |
26 Apr 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 1,584,000 |
25 Apr 2024 | 0.530 | 0.530 | 0.520 | 0.530 | 0.530 | 442,000 |
24 Apr 2024 | 0.520 | 0.540 | 0.520 | 0.530 | 0.530 | 462,000 |
23 Apr 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.530 | 1,118,000 |
22 Apr 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.530 | 190,000 |
19 Apr 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.520 | 624,000 |
18 Apr 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.520 | 944,000 |
17 Apr 2024 | 0.520 | 0.530 | 0.520 | 0.530 | 0.530 | 916,000 |
16 Apr 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.530 | 502,935 |
15 Apr 2024 | 0.520 | 0.530 | 0.530 | 0.530 | 0.530 | 28,000 |
12 Apr 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 175,000 |
11 Apr 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 1,706,000 |
10 Apr 2024 | 0.550 | 0.550 | 0.530 | 0.530 | 0.530 | 2,878,000 |
09 Apr 2024 | 0.540 | 0.570 | 0.530 | 0.560 | 0.560 | 2,234,841 |
08 Apr 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.530 | 672,000 |
05 Apr 2024 | 0.530 | 0.560 | 0.530 | 0.530 | 0.530 | 354,250 |
03 Apr 2024 | 0.540 | 0.560 | 0.530 | 0.540 | 0.540 | 364,000 |
02 Apr 2024 | 0.530 | 0.560 | 0.530 | 0.560 | 0.560 | 732,000 |
28 Mar 2024 | 0.540 | 0.550 | 0.530 | 0.540 | 0.540 | 466,000 |
27 Mar 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 1,008,000 |
26 Mar 2024 | 0.560 | 0.560 | 0.530 | 0.540 | 0.540 | 2,108,000 |
25 Mar 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.570 | 408,000 |
22 Mar 2024 | 0.560 | 0.640 | 0.550 | 0.580 | 0.580 | 2,506,000 |
21 Mar 2024 | 0.580 | 0.580 | 0.560 | 0.570 | 0.570 | 920,000 |
20 Mar 2024 | 0.570 | 0.580 | 0.570 | 0.570 | 0.570 | 296,000 |
19 Mar 2024 | 0.580 | 0.580 | 0.570 | 0.570 | 0.570 | 678,000 |
18 Mar 2024 | 0.600 | 0.600 | 0.570 | 0.580 | 0.580 | 396,000 |
15 Mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 94,000 |
14 Mar 2024 | 0.590 | 0.600 | 0.560 | 0.590 | 0.590 | 3,342,000 |
13 Mar 2024 | 0.630 | 0.640 | 0.630 | 0.640 | 0.640 | 678,000 |
12 Mar 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 916,000 |
11 Mar 2024 | 0.630 | 0.640 | 0.610 | 0.630 | 0.630 | 718,000 |
08 Mar 2024 | 0.650 | 0.650 | 0.640 | 0.650 | 0.650 | 64,000 |
07 Mar 2024 | 0.640 | 0.660 | 0.630 | 0.660 | 0.660 | 190,000 |
06 Mar 2024 | 0.660 | 0.660 | 0.640 | 0.650 | 0.650 | 98,000 |
05 Mar 2024 | 0.660 | 0.660 | 0.640 | 0.650 | 0.650 | 246,000 |
04 Mar 2024 | 0.650 | 0.680 | 0.630 | 0.670 | 0.670 | 90,000 |
01 Mar 2024 | 0.650 | 0.670 | 0.650 | 0.650 | 0.650 | 1,418,000 |
29 Feb 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 38,000 |
28 Feb 2024 | 0.660 | 0.670 | 0.660 | 0.660 | 0.660 | 74,000 |
27 Feb 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.670 | 202,000 |
26 Feb 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.670 | 452,000 |
23 Feb 2024 | 0.660 | 0.680 | 0.660 | 0.670 | 0.670 | 82,000 |
22 Feb 2024 | 0.670 | 0.690 | 0.670 | 0.680 | 0.680 | 1,100,000 |
21 Feb 2024 | 0.650 | 0.660 | 0.640 | 0.660 | 0.660 | 118,000 |
20 Feb 2024 | 0.650 | 0.670 | 0.650 | 0.660 | 0.660 | 204,000 |
19 Feb 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 54,000 |
16 Feb 2024 | 0.620 | 0.650 | 0.590 | 0.630 | 0.630 | 704,000 |
15 Feb 2024 | 0.650 | 0.650 | 0.590 | 0.620 | 0.620 | 2,102,000 |
14 Feb 2024 | 0.650 | 0.660 | 0.630 | 0.640 | 0.640 | 506,000 |
09 Feb 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
08 Feb 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.670 | 104,000 |
07 Feb 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 114,000 |
06 Feb 2024 | 0.670 | 0.680 | 0.670 | 0.680 | 0.680 | 884,000 |
05 Feb 2024 | 0.650 | 0.660 | 0.640 | 0.660 | 0.660 | 814,000 |
02 Feb 2024 | 0.650 | 0.660 | 0.640 | 0.640 | 0.640 | 192,000 |
01 Feb 2024 | 0.670 | 0.670 | 0.640 | 0.660 | 0.660 | 170,000 |
31 Jan 2024 | 0.680 | 0.680 | 0.640 | 0.640 | 0.640 | 354,000 |
30 Jan 2024 | 0.660 | 0.680 | 0.660 | 0.660 | 0.660 | 656,000 |
29 Jan 2024 | 0.730 | 0.730 | 0.680 | 0.680 | 0.680 | 724,000 |
26 Jan 2024 | 0.660 | 0.700 | 0.650 | 0.700 | 0.700 | 1,904,000 |
25 Jan 2024 | 0.600 | 0.660 | 0.600 | 0.660 | 0.660 | 1,164,000 |
24 Jan 2024 | 0.590 | 0.610 | 0.590 | 0.610 | 0.610 | 390,000 |
23 Jan 2024 | 0.570 | 0.590 | 0.570 | 0.580 | 0.580 | 420,000 |
22 Jan 2024 | 0.590 | 0.590 | 0.560 | 0.570 | 0.570 | 1,672,000 |
19 Jan 2024 | 0.590 | 0.600 | 0.570 | 0.590 | 0.590 | 1,780,400 |
18 Jan 2024 | 0.570 | 0.680 | 0.570 | 0.580 | 0.580 | 4,256,000 |
17 Jan 2024 | 0.570 | 0.590 | 0.570 | 0.570 | 0.570 | 2,148,000 |
16 Jan 2024 | 0.570 | 0.580 | 0.570 | 0.580 | 0.580 | 494,000 |
15 Jan 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
12 Jan 2024 | 0.550 | 0.570 | 0.550 | 0.560 | 0.560 | 286,000 |
11 Jan 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 232,000 |
10 Jan 2024 | 0.570 | 0.570 | 0.550 | 0.560 | 0.560 | 978,000 |
09 Jan 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 1,596,000 |
08 Jan 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.550 | 422,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |