Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.231 | 0.245 | 0.224 | 0.224 | 0.224 | 1,050,000 |
02 May 2024 | 0.226 | 0.241 | 0.226 | 0.236 | 0.236 | 790,000 |
30 Apr 2024 | 0.238 | 0.249 | 0.220 | 0.249 | 0.249 | 1,720,000 |
29 Apr 2024 | 0.250 | 0.255 | 0.207 | 0.238 | 0.238 | 980,000 |
26 Apr 2024 | 0.234 | 0.243 | 0.226 | 0.243 | 0.243 | 940,000 |
25 Apr 2024 | 0.242 | 0.242 | 0.230 | 0.234 | 0.234 | 830,000 |
24 Apr 2024 | 0.245 | 0.250 | 0.240 | 0.243 | 0.243 | 750,000 |
23 Apr 2024 | 0.255 | 0.255 | 0.244 | 0.244 | 0.244 | 1,040,000 |
22 Apr 2024 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 360,000 |
19 Apr 2024 | 0.265 | 0.270 | 0.250 | 0.255 | 0.255 | 810,000 |
18 Apr 2024 | 0.260 | 0.270 | 0.260 | 0.270 | 0.270 | 300,000 |
17 Apr 2024 | 0.255 | 0.260 | 0.250 | 0.260 | 0.260 | 730,000 |
16 Apr 2024 | 0.260 | 0.265 | 0.255 | 0.255 | 0.255 | 880,000 |
15 Apr 2024 | 0.265 | 0.270 | 0.260 | 0.265 | 0.265 | 420,000 |
12 Apr 2024 | 0.260 | 0.265 | 0.260 | 0.265 | 0.265 | 460,000 |
11 Apr 2024 | 0.260 | 0.270 | 0.260 | 0.270 | 0.270 | 780,000 |
10 Apr 2024 | 0.265 | 0.265 | 0.260 | 0.260 | 0.260 | 270,000 |
09 Apr 2024 | 0.265 | 0.275 | 0.265 | 0.265 | 0.265 | 730,000 |
08 Apr 2024 | 0.270 | 0.275 | 0.260 | 0.260 | 0.260 | 750,000 |
05 Apr 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | - |
03 Apr 2024 | 0.270 | 0.280 | 0.270 | 0.275 | 0.275 | 420,000 |
02 Apr 2024 | 0.265 | 0.270 | 0.260 | 0.270 | 0.270 | 610,000 |
28 Mar 2024 | 0.260 | 0.265 | 0.249 | 0.265 | 0.265 | 1,580,000 |
27 Mar 2024 | 0.270 | 0.270 | 0.260 | 0.265 | 0.265 | 1,340,000 |
26 Mar 2024 | 0.275 | 0.275 | 0.270 | 0.275 | 0.275 | 1,250,000 |
25 Mar 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | 1,220,000 |
22 Mar 2024 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 270,000 |
21 Mar 2024 | 0.280 | 0.285 | 0.270 | 0.275 | 0.275 | 1,600,000 |
20 Mar 2024 | 0.270 | 0.280 | 0.270 | 0.275 | 0.275 | 380,000 |
19 Mar 2024 | 0.275 | 0.280 | 0.270 | 0.275 | 0.275 | 1,180,000 |
18 Mar 2024 | 0.290 | 0.290 | 0.280 | 0.280 | 0.280 | 510,000 |
15 Mar 2024 | 0.290 | 0.290 | 0.280 | 0.285 | 0.285 | 960,000 |
14 Mar 2024 | 0.290 | 0.305 | 0.285 | 0.290 | 0.290 | 2,670,000 |
13 Mar 2024 | 0.285 | 0.310 | 0.285 | 0.290 | 0.290 | 3,864,000 |
12 Mar 2024 | 0.300 | 0.310 | 0.285 | 0.285 | 0.285 | 2,270,000 |
11 Mar 2024 | 0.300 | 0.315 | 0.285 | 0.300 | 0.300 | 4,530,000 |
08 Mar 2024 | 0.275 | 0.310 | 0.275 | 0.300 | 0.300 | 4,400,000 |
07 Mar 2024 | 0.280 | 0.280 | 0.270 | 0.275 | 0.275 | 2,610,000 |
06 Mar 2024 | 0.280 | 0.285 | 0.280 | 0.280 | 0.280 | 1,080,000 |
05 Mar 2024 | 0.300 | 0.310 | 0.280 | 0.290 | 0.290 | 3,790,000 |
04 Mar 2024 | 0.300 | 0.300 | 0.280 | 0.290 | 0.290 | 7,180,000 |
01 Mar 2024 | 0.290 | 0.295 | 0.285 | 0.290 | 0.290 | 1,170,000 |
29 Feb 2024 | 0.305 | 0.310 | 0.285 | 0.290 | 0.290 | 6,000,000 |
28 Feb 2024 | 0.310 | 0.310 | 0.300 | 0.305 | 0.305 | 1,320,000 |
27 Feb 2024 | 0.310 | 0.330 | 0.305 | 0.310 | 0.310 | 4,680,000 |
26 Feb 2024 | 0.300 | 0.305 | 0.295 | 0.305 | 0.305 | 1,040,000 |
23 Feb 2024 | 0.305 | 0.310 | 0.300 | 0.300 | 0.300 | 1,510,000 |
22 Feb 2024 | 0.305 | 0.310 | 0.295 | 0.310 | 0.310 | 560,000 |
21 Feb 2024 | 0.290 | 0.310 | 0.290 | 0.305 | 0.305 | 850,000 |
20 Feb 2024 | 0.290 | 0.300 | 0.290 | 0.300 | 0.300 | 670,000 |
19 Feb 2024 | 0.310 | 0.310 | 0.295 | 0.295 | 0.295 | 560,000 |
16 Feb 2024 | 0.315 | 0.315 | 0.290 | 0.310 | 0.310 | 2,240,000 |
15 Feb 2024 | 0.285 | 0.330 | 0.285 | 0.315 | 0.315 | 3,410,000 |
14 Feb 2024 | 0.275 | 0.285 | 0.265 | 0.285 | 0.285 | 1,180,000 |
09 Feb 2024 | 0.270 | 0.270 | 0.270 | 0.270 | 0.270 | - |
08 Feb 2024 | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | - |
07 Feb 2024 | 0.270 | 0.270 | 0.260 | 0.260 | 0.260 | 120,000 |
06 Feb 2024 | 0.270 | 0.275 | 0.260 | 0.270 | 0.270 | 640,000 |
05 Feb 2024 | 0.275 | 0.280 | 0.260 | 0.270 | 0.270 | 2,190,000 |
02 Feb 2024 | 0.270 | 0.280 | 0.270 | 0.280 | 0.280 | 1,370,000 |
01 Feb 2024 | 0.275 | 0.275 | 0.270 | 0.270 | 0.270 | 1,550,000 |
31 Jan 2024 | 0.275 | 0.280 | 0.270 | 0.275 | 0.275 | 820,000 |
30 Jan 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
29 Jan 2024 | 0.280 | 0.280 | 0.270 | 0.270 | 0.270 | 200,000 |
26 Jan 2024 | 0.280 | 0.300 | 0.270 | 0.275 | 0.275 | 980,000 |
25 Jan 2024 | 0.285 | 0.285 | 0.280 | 0.280 | 0.280 | 710,000 |
24 Jan 2024 | 0.295 | 0.300 | 0.295 | 0.300 | 0.300 | 790,000 |
23 Jan 2024 | 0.270 | 0.280 | 0.275 | 0.280 | 0.280 | 800,000 |
22 Jan 2024 | 0.280 | 0.295 | 0.270 | 0.270 | 0.270 | 800,000 |
19 Jan 2024 | 0.290 | 0.290 | 0.280 | 0.280 | 0.280 | 610,000 |
18 Jan 2024 | 0.290 | 0.295 | 0.290 | 0.295 | 0.295 | 230,000 |
17 Jan 2024 | 0.305 | 0.305 | 0.285 | 0.290 | 0.290 | 2,010,000 |
16 Jan 2024 | 0.305 | 0.315 | 0.300 | 0.310 | 0.310 | 580,000 |
15 Jan 2024 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | - |
12 Jan 2024 | 0.320 | 0.330 | 0.315 | 0.330 | 0.330 | 520,000 |
11 Jan 2024 | 0.320 | 0.340 | 0.300 | 0.335 | 0.335 | 2,900,000 |
10 Jan 2024 | 0.320 | 0.320 | 0.310 | 0.315 | 0.315 | 180,000 |
09 Jan 2024 | 0.315 | 0.325 | 0.315 | 0.320 | 0.320 | 140,000 |
08 Jan 2024 | 0.320 | 0.325 | 0.315 | 0.315 | 0.315 | 590,000 |
05 Jan 2024 | 0.345 | 0.345 | 0.330 | 0.330 | 0.330 | 160,000 |
04 Jan 2024 | 0.335 | 0.340 | 0.320 | 0.340 | 0.340 | 1,120,000 |
03 Jan 2024 | 0.350 | 0.350 | 0.345 | 0.345 | 0.345 | 480,000 |
02 Jan 2024 | 0.350 | 0.350 | 0.335 | 0.350 | 0.350 | 1,180,000 |
29 Dec 2023 | 0.350 | 0.350 | 0.330 | 0.340 | 0.340 | 220,000 |
28 Dec 2023 | 0.335 | 0.350 | 0.335 | 0.350 | 0.350 | 2,470,000 |
27 Dec 2023 | 0.320 | 0.320 | 0.320 | 0.320 | 0.320 | 1,410,000 |
22 Dec 2023 | 0.330 | 0.330 | 0.315 | 0.330 | 0.330 | 660,000 |
21 Dec 2023 | 0.310 | 0.330 | 0.310 | 0.330 | 0.330 | 1,710,000 |
20 Dec 2023 | 0.315 | 0.325 | 0.310 | 0.320 | 0.320 | 910,000 |
19 Dec 2023 | 0.300 | 0.310 | 0.290 | 0.310 | 0.310 | 570,000 |
18 Dec 2023 | 0.315 | 0.315 | 0.290 | 0.300 | 0.300 | 2,160,000 |
15 Dec 2023 | 0.320 | 0.330 | 0.315 | 0.315 | 0.315 | 460,000 |
14 Dec 2023 | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | 540,000 |
13 Dec 2023 | 0.310 | 0.310 | 0.305 | 0.310 | 0.310 | 290,000 |
12 Dec 2023 | 0.330 | 0.330 | 0.320 | 0.320 | 0.320 | 250,000 |
11 Dec 2023 | 0.320 | 0.330 | 0.315 | 0.330 | 0.330 | 690,000 |
08 Dec 2023 | 0.335 | 0.335 | 0.320 | 0.320 | 0.320 | 230,000 |
07 Dec 2023 | 0.355 | 0.355 | 0.305 | 0.335 | 0.335 | 2,010,000 |
06 Dec 2023 | 0.350 | 0.350 | 0.340 | 0.345 | 0.345 | 300,000 |
05 Dec 2023 | 0.345 | 0.345 | 0.320 | 0.340 | 0.340 | 1,540,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |