Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.820 | 0.820 | 0.780 | 0.790 | 0.790 | 110,000 |
22 May 2024 | 0.890 | 0.890 | 0.800 | 0.820 | 0.820 | 320,000 |
21 May 2024 | 0.850 | 0.850 | 0.830 | 0.830 | 0.830 | 348,900 |
20 May 2024 | 0.980 | 0.980 | 0.820 | 0.850 | 0.850 | 560,800 |
17 May 2024 | 0.830 | 0.940 | 0.820 | 0.850 | 0.850 | 926,000 |
16 May 2024 | 0.620 | 0.840 | 0.620 | 0.830 | 0.830 | 1,132,400 |
14 May 2024 | 0.610 | 0.640 | 0.550 | 0.620 | 0.620 | 606,000 |
13 May 2024 | 0.580 | 0.590 | 0.540 | 0.550 | 0.550 | 32,000 |
10 May 2024 | 0.580 | 0.590 | 0.550 | 0.590 | 0.590 | 113,100 |
09 May 2024 | 0.580 | 0.600 | 0.580 | 0.590 | 0.590 | 30,000 |
08 May 2024 | 0.580 | 0.580 | 0.530 | 0.540 | 0.540 | 88,000 |
07 May 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
06 May 2024 | 0.550 | 0.600 | 0.540 | 0.550 | 0.550 | 99,700 |
03 May 2024 | 0.550 | 0.550 | 0.540 | 0.530 | 0.530 | 160,500 |
02 May 2024 | 0.480 | 0.500 | 0.480 | 0.510 | 0.510 | 12,000 |
30 Apr 2024 | 0.510 | 0.540 | 0.510 | 0.510 | 0.510 | 110,000 |
29 Apr 2024 | 0.530 | 0.530 | 0.510 | 0.510 | 0.510 | 107,000 |
26 Apr 2024 | 0.500 | 0.530 | 0.500 | 0.510 | 0.510 | 68,000 |
25 Apr 2024 | 0.480 | 0.500 | 0.475 | 0.500 | 0.500 | 20,500 |
24 Apr 2024 | 0.480 | 0.480 | 0.465 | 0.480 | 0.480 | 208,000 |
23 Apr 2024 | 0.500 | 0.500 | 0.460 | 0.460 | 0.460 | 209,000 |
22 Apr 2024 | 0.510 | 0.530 | 0.470 | 0.470 | 0.470 | 398,000 |
19 Apr 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 32,000 |
18 Apr 2024 | 0.530 | 0.530 | 0.470 | 0.475 | 0.475 | 273,000 |
17 Apr 2024 | 0.530 | 0.530 | 0.510 | 0.520 | 0.520 | 30,000 |
16 Apr 2024 | 0.430 | 0.540 | 0.430 | 0.500 | 0.500 | 286,500 |
15 Apr 2024 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 108,000 |
12 Apr 2024 | 0.520 | 0.530 | 0.490 | 0.490 | 0.490 | 30,300 |
11 Apr 2024 | 0.500 | 0.540 | 0.500 | 0.530 | 0.530 | 54,000 |
10 Apr 2024 | 0.480 | 0.500 | 0.480 | 0.500 | 0.500 | 70,100 |
09 Apr 2024 | 0.495 | 0.500 | 0.400 | 0.480 | 0.480 | 528,000 |
08 Apr 2024 | 0.500 | 0.540 | 0.500 | 0.540 | 0.540 | 88,000 |
05 Apr 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
03 Apr 2024 | 0.510 | 0.530 | 0.510 | 0.530 | 0.530 | 44,000 |
02 Apr 2024 | 0.510 | 0.520 | 0.510 | 0.510 | 0.510 | 20,000 |
28 Mar 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 32,000 |
27 Mar 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 38,000 |
26 Mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
25 Mar 2024 | 0.500 | 0.500 | 0.460 | 0.470 | 0.470 | 86,000 |
22 Mar 2024 | 0.500 | 0.500 | 0.475 | 0.490 | 0.490 | 498,500 |
21 Mar 2024 | 0.540 | 0.540 | 0.500 | 0.510 | 0.510 | 228,000 |
20 Mar 2024 | 0.560 | 0.560 | 0.520 | 0.520 | 0.520 | 54,000 |
19 Mar 2024 | 0.590 | 0.590 | 0.510 | 0.560 | 0.560 | 162,000 |
18 Mar 2024 | 0.520 | 0.650 | 0.520 | 0.590 | 0.590 | 808,000 |
15 Mar 2024 | 0.520 | 0.530 | 0.510 | 0.510 | 0.510 | 98,000 |
14 Mar 2024 | 0.520 | 0.520 | 0.500 | 0.500 | 0.500 | 266,000 |
13 Mar 2024 | 0.520 | 0.520 | 0.500 | 0.520 | 0.520 | 82,000 |
12 Mar 2024 | 0.520 | 0.530 | 0.510 | 0.520 | 0.520 | 160,000 |
11 Mar 2024 | 0.530 | 0.530 | 0.500 | 0.510 | 0.510 | 268,000 |
08 Mar 2024 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 286,000 |
07 Mar 2024 | 0.500 | 0.530 | 0.500 | 0.510 | 0.510 | 112,000 |
06 Mar 2024 | 0.485 | 0.500 | 0.485 | 0.500 | 0.500 | 170,000 |
05 Mar 2024 | 0.520 | 0.520 | 0.480 | 0.490 | 0.490 | 387,200 |
04 Mar 2024 | 0.500 | 0.520 | 0.500 | 0.510 | 0.510 | 198,200 |
01 Mar 2024 | 0.510 | 0.520 | 0.500 | 0.500 | 0.500 | 196,500 |
29 Feb 2024 | 0.500 | 0.510 | 0.500 | 0.500 | 0.500 | 176,700 |
28 Feb 2024 | 0.500 | 0.520 | 0.500 | 0.500 | 0.500 | 478,400 |
27 Feb 2024 | 0.480 | 0.560 | 0.480 | 0.490 | 0.490 | 675,000 |
26 Feb 2024 | 0.460 | 0.485 | 0.450 | 0.480 | 0.480 | 1,588,100 |
23 Feb 2024 | 0.500 | 0.540 | 0.430 | 0.450 | 0.450 | 7,936,000 |
22 Feb 2024 | 0.495 | 0.540 | 0.485 | 0.495 | 0.495 | 3,698,000 |
21 Feb 2024 | 0.560 | 0.650 | 0.485 | 0.485 | 0.485 | 5,592,000 |
20 Feb 2024 | 0.730 | 0.760 | 0.510 | 0.540 | 0.540 | 2,466,100 |
19 Feb 2024 | 0.730 | 0.780 | 0.700 | 0.700 | 0.700 | 266,000 |
16 Feb 2024 | 0.710 | 0.730 | 0.640 | 0.650 | 0.650 | 314,000 |
15 Feb 2024 | 0.780 | 0.780 | 0.700 | 0.700 | 0.700 | 828,000 |
14 Feb 2024 | 0.860 | 0.870 | 0.780 | 0.780 | 0.780 | 494,000 |
09 Feb 2024 | 0.850 | 0.870 | 0.770 | 0.860 | 0.860 | 324,000 |
08 Feb 2024 | 0.940 | 0.940 | 0.780 | 0.780 | 0.780 | 482,000 |
07 Feb 2024 | 0.870 | 1.040 | 0.870 | 0.870 | 0.870 | 509,800 |
06 Feb 2024 | 0.870 | 0.930 | 0.840 | 0.870 | 0.870 | 344,000 |
05 Feb 2024 | 0.830 | 0.880 | 0.810 | 0.810 | 0.810 | 74,000 |
02 Feb 2024 | 0.830 | 0.870 | 0.810 | 0.820 | 0.820 | 226,000 |
01 Feb 2024 | 0.830 | 0.890 | 0.830 | 0.830 | 0.830 | 122,000 |
31 Jan 2024 | 0.780 | 0.900 | 0.780 | 0.830 | 0.830 | 440,100 |
30 Jan 2024 | 0.780 | 0.910 | 0.780 | 0.810 | 0.810 | 116,000 |
29 Jan 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 68,000 |
26 Jan 2024 | 0.860 | 0.910 | 0.800 | 0.820 | 0.820 | 338,500 |
25 Jan 2024 | 0.900 | 0.940 | 0.860 | 0.860 | 0.860 | 306,000 |
24 Jan 2024 | 0.860 | 0.950 | 0.860 | 0.880 | 0.880 | 444,000 |
23 Jan 2024 | 0.910 | 0.950 | 0.860 | 0.860 | 0.860 | 112,000 |
22 Jan 2024 | 0.860 | 0.880 | 0.820 | 0.850 | 0.850 | 334,000 |
19 Jan 2024 | 1.010 | 1.010 | 0.850 | 0.900 | 0.900 | 478,000 |
18 Jan 2024 | 1.100 | 1.100 | 0.950 | 1.000 | 1.000 | 450,000 |
17 Jan 2024 | 1.120 | 1.240 | 1.000 | 1.030 | 1.030 | 861,500 |
16 Jan 2024 | 0.990 | 1.380 | 0.990 | 1.090 | 1.090 | 1,854,000 |
15 Jan 2024 | 0.800 | 1.540 | 0.800 | 0.990 | 0.990 | 3,012,100 |
12 Jan 2024 | 0.790 | 0.890 | 0.750 | 0.770 | 0.770 | 517,000 |
11 Jan 2024 | 0.580 | 0.920 | 0.580 | 0.790 | 0.790 | 3,028,100 |
10 Jan 2024 | 1.050 | 1.100 | 0.550 | 0.550 | 0.550 | 4,517,100 |
09 Jan 2024 | 1.080 | 1.350 | 1.050 | 1.080 | 1.080 | 685,100 |
08 Jan 2024 | 1.500 | 1.510 | 1.000 | 1.080 | 1.080 | 830,000 |
05 Jan 2024 | 1.890 | 1.890 | 1.610 | 1.610 | 1.610 | 222,500 |
04 Jan 2024 | 1.900 | 2.000 | 1.880 | 1.890 | 1.890 | 142,000 |
03 Jan 2024 | 2.170 | 2.280 | 2.000 | 2.030 | 2.030 | 364,000 |
02 Jan 2024 | 2.200 | 2.200 | 1.990 | 2.110 | 2.110 | 58,000 |
29 Dec 2023 | 2.130 | 2.130 | 2.000 | 2.120 | 2.120 | 6,000 |
28 Dec 2023 | 2.140 | 2.140 | 2.000 | 2.130 | 2.130 | 22,000 |
27 Dec 2023 | 1.900 | 2.150 | 1.800 | 2.000 | 2.000 | 89,600 |
22 Dec 2023 | 1.900 | 2.070 | 1.900 | 1.930 | 1.930 | 68,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |