Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 0.201 | 0.202 | 0.195 | 0.197 | 0.197 | 20,612,000 |
25 Jun 2024 | 0.201 | 0.207 | 0.197 | 0.202 | 0.202 | 29,290,000 |
24 Jun 2024 | 0.196 | 0.200 | 0.192 | 0.200 | 0.200 | 21,746,000 |
21 Jun 2024 | 0.198 | 0.200 | 0.195 | 0.196 | 0.196 | 18,314,000 |
20 Jun 2024 | 0.204 | 0.204 | 0.195 | 0.198 | 0.198 | 26,888,000 |
19 Jun 2024 | 0.201 | 0.203 | 0.199 | 0.201 | 0.201 | 16,406,000 |
18 Jun 2024 | 0.197 | 0.206 | 0.194 | 0.200 | 0.200 | 66,664,000 |
17 Jun 2024 | 0.203 | 0.203 | 0.187 | 0.198 | 0.198 | 92,088,000 |
14 Jun 2024 | 0.210 | 0.210 | 0.197 | 0.203 | 0.203 | 69,701,000 |
13 Jun 2024 | 0.214 | 0.214 | 0.211 | 0.212 | 0.212 | 11,692,000 |
12 Jun 2024 | 0.213 | 0.215 | 0.210 | 0.212 | 0.212 | 37,424,000 |
11 Jun 2024 | 0.214 | 0.214 | 0.210 | 0.210 | 0.210 | 38,982,000 |
07 Jun 2024 | 0.211 | 0.215 | 0.209 | 0.211 | 0.211 | 33,582,000 |
06 Jun 2024 | 0.224 | 0.225 | 0.210 | 0.210 | 0.210 | 97,246,000 |
05 Jun 2024 | 0.230 | 0.231 | 0.221 | 0.222 | 0.222 | 45,756,000 |
04 Jun 2024 | 0.230 | 0.235 | 0.229 | 0.230 | 0.230 | 26,026,000 |
03 Jun 2024 | 0.231 | 0.236 | 0.227 | 0.229 | 0.229 | 29,700,000 |
31 May 2024 | 0.236 | 0.236 | 0.229 | 0.230 | 0.230 | 43,754,000 |
30 May 2024 | 0.238 | 0.239 | 0.231 | 0.232 | 0.232 | 51,490,000 |
29 May 2024 | 0.250 | 0.250 | 0.238 | 0.240 | 0.240 | 42,886,000 |
28 May 2024 | 0.245 | 0.255 | 0.244 | 0.245 | 0.245 | 29,984,000 |
27 May 2024 | 0.243 | 0.250 | 0.239 | 0.246 | 0.246 | 37,814,000 |
24 May 2024 | 0.250 | 0.255 | 0.241 | 0.242 | 0.242 | 57,908,000 |
23 May 2024 | 0.270 | 0.270 | 0.250 | 0.255 | 0.255 | 42,294,000 |
22 May 2024 | 0.270 | 0.275 | 0.260 | 0.270 | 0.270 | 38,464,000 |
21 May 2024 | 0.280 | 0.280 | 0.260 | 0.265 | 0.265 | 78,856,000 |
20 May 2024 | 0.290 | 0.290 | 0.275 | 0.280 | 0.280 | 64,748,000 |
17 May 2024 | 0.275 | 0.295 | 0.270 | 0.285 | 0.285 | 124,526,000 |
16 May 2024 | 0.270 | 0.280 | 0.260 | 0.275 | 0.275 | 71,000,000 |
14 May 2024 | 0.265 | 0.280 | 0.260 | 0.265 | 0.265 | 154,502,000 |
13 May 2024 | 0.246 | 0.265 | 0.244 | 0.260 | 0.260 | 128,224,000 |
10 May 2024 | 0.246 | 0.250 | 0.241 | 0.246 | 0.246 | 54,997,370 |
09 May 2024 | 0.235 | 0.245 | 0.233 | 0.239 | 0.239 | 34,284,000 |
08 May 2024 | 0.247 | 0.250 | 0.231 | 0.231 | 0.231 | 55,260,000 |
07 May 2024 | 0.245 | 0.250 | 0.243 | 0.246 | 0.246 | 20,550,000 |
06 May 2024 | 0.250 | 0.250 | 0.241 | 0.247 | 0.247 | 31,924,000 |
03 May 2024 | 0.250 | 0.255 | 0.248 | 0.249 | 0.249 | 1,471,100 |
02 May 2024 | 0.237 | 0.260 | 0.236 | 0.255 | 0.255 | 5,626,000 |
30 Apr 2024 | 0.244 | 0.245 | 0.234 | 0.239 | 0.239 | 34,914,000 |
29 Apr 2024 | 0.240 | 0.255 | 0.236 | 0.244 | 0.244 | 47,956,000 |
26 Apr 2024 | 0.231 | 0.242 | 0.230 | 0.235 | 0.235 | 59,002,000 |
25 Apr 2024 | 0.229 | 0.233 | 0.226 | 0.230 | 0.230 | 11,310,000 |
24 Apr 2024 | 0.221 | 0.230 | 0.221 | 0.228 | 0.228 | 26,824,000 |
23 Apr 2024 | 0.219 | 0.222 | 0.218 | 0.221 | 0.221 | 9,829,080 |
22 Apr 2024 | 0.220 | 0.225 | 0.217 | 0.218 | 0.218 | 15,776,111 |
19 Apr 2024 | 0.223 | 0.225 | 0.217 | 0.219 | 0.219 | 15,012,000 |
18 Apr 2024 | 0.225 | 0.225 | 0.222 | 0.222 | 0.222 | 8,966,597 |
17 Apr 2024 | 0.223 | 0.230 | 0.222 | 0.223 | 0.223 | 18,570,000 |
16 Apr 2024 | 0.225 | 0.265 | 0.221 | 0.222 | 0.222 | 128,660,000 |
15 Apr 2024 | 0.227 | 0.228 | 0.222 | 0.225 | 0.225 | 7,188,000 |
12 Apr 2024 | 0.236 | 0.236 | 0.226 | 0.230 | 0.230 | 10,878,000 |
11 Apr 2024 | 0.230 | 0.234 | 0.223 | 0.234 | 0.234 | 15,858,000 |
10 Apr 2024 | 0.231 | 0.234 | 0.227 | 0.229 | 0.229 | 9,936,000 |
09 Apr 2024 | 0.230 | 0.232 | 0.229 | 0.231 | 0.231 | 6,102,000 |
08 Apr 2024 | 0.225 | 0.235 | 0.223 | 0.228 | 0.228 | 15,174,000 |
05 Apr 2024 | 0.224 | 0.226 | 0.217 | 0.224 | 0.224 | 3,620,000 |
03 Apr 2024 | 0.230 | 0.232 | 0.225 | 0.227 | 0.227 | 22,420,000 |
02 Apr 2024 | 0.245 | 0.245 | 0.226 | 0.230 | 0.230 | 86,870,000 |
28 Mar 2024 | 0.265 | 0.265 | 0.247 | 0.247 | 0.247 | 51,220,000 |
27 Mar 2024 | 0.260 | 0.265 | 0.255 | 0.255 | 0.255 | 19,100,000 |
26 Mar 2024 | 0.255 | 0.265 | 0.250 | 0.255 | 0.255 | 30,590,000 |
25 Mar 2024 | 0.265 | 0.265 | 0.245 | 0.250 | 0.250 | 37,844,000 |
22 Mar 2024 | 0.265 | 0.280 | 0.255 | 0.260 | 0.260 | 51,886,000 |
21 Mar 2024 | 0.246 | 0.295 | 0.246 | 0.265 | 0.265 | 150,942,000 |
20 Mar 2024 | 0.245 | 0.247 | 0.240 | 0.246 | 0.246 | 22,204,000 |
19 Mar 2024 | 0.247 | 0.247 | 0.239 | 0.240 | 0.240 | 23,468,000 |
18 Mar 2024 | 0.247 | 0.247 | 0.239 | 0.244 | 0.244 | 32,044,000 |
15 Mar 2024 | 0.255 | 0.255 | 0.236 | 0.242 | 0.242 | 74,898,000 |
14 Mar 2024 | 0.255 | 0.260 | 0.250 | 0.255 | 0.255 | 33,416,000 |
13 Mar 2024 | 0.265 | 0.265 | 0.250 | 0.255 | 0.255 | 48,902,000 |
12 Mar 2024 | 0.280 | 0.285 | 0.250 | 0.265 | 0.265 | 128,576,000 |
11 Mar 2024 | 0.260 | 0.285 | 0.260 | 0.270 | 0.270 | 39,108,000 |
08 Mar 2024 | 0.255 | 0.270 | 0.250 | 0.260 | 0.260 | 39,120,000 |
07 Mar 2024 | 0.285 | 0.285 | 0.255 | 0.255 | 0.255 | 96,670,000 |
06 Mar 2024 | 0.290 | 0.290 | 0.280 | 0.285 | 0.285 | 36,696,000 |
05 Mar 2024 | 0.325 | 0.325 | 0.285 | 0.290 | 0.290 | 70,824,000 |
04 Mar 2024 | 0.335 | 0.345 | 0.325 | 0.325 | 0.325 | 26,744,000 |
01 Mar 2024 | 0.330 | 0.345 | 0.325 | 0.340 | 0.340 | 32,512,000 |
29 Feb 2024 | 0.335 | 0.350 | 0.325 | 0.325 | 0.325 | 185,142,000 |
28 Feb 2024 | 0.345 | 0.355 | 0.335 | 0.340 | 0.340 | 42,378,000 |
27 Feb 2024 | 0.335 | 0.345 | 0.325 | 0.340 | 0.340 | 26,556,000 |
26 Feb 2024 | 0.335 | 0.340 | 0.330 | 0.340 | 0.340 | 27,128,342 |
23 Feb 2024 | 0.330 | 0.340 | 0.325 | 0.335 | 0.335 | 32,824,000 |
22 Feb 2024 | 0.335 | 0.345 | 0.330 | 0.340 | 0.340 | 43,749,798 |
21 Feb 2024 | 0.325 | 0.350 | 0.315 | 0.340 | 0.340 | 56,951,100 |
20 Feb 2024 | 0.330 | 0.330 | 0.320 | 0.325 | 0.325 | 9,594,000 |
19 Feb 2024 | 0.335 | 0.340 | 0.330 | 0.335 | 0.335 | 18,016,456 |
16 Feb 2024 | 0.325 | 0.350 | 0.325 | 0.345 | 0.345 | 8,896,000 |
15 Feb 2024 | 0.305 | 0.360 | 0.305 | 0.330 | 0.330 | 10,576,000 |
14 Feb 2024 | 0.305 | 0.320 | 0.285 | 0.315 | 0.315 | 11,486,748 |
09 Feb 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
08 Feb 2024 | 0.320 | 0.320 | 0.300 | 0.305 | 0.305 | 30,822,732 |
07 Feb 2024 | 0.310 | 0.325 | 0.310 | 0.315 | 0.315 | 13,218,000 |
06 Feb 2024 | 0.300 | 0.320 | 0.300 | 0.315 | 0.315 | 20,346,000 |
05 Feb 2024 | 0.295 | 0.305 | 0.285 | 0.300 | 0.300 | 38,040,000 |
02 Feb 2024 | 0.305 | 0.315 | 0.290 | 0.290 | 0.290 | 16,548,000 |
01 Feb 2024 | 0.300 | 0.310 | 0.295 | 0.305 | 0.305 | 13,290,000 |
31 Jan 2024 | 0.315 | 0.315 | 0.295 | 0.300 | 0.300 | 32,482,000 |
30 Jan 2024 | 0.315 | 0.320 | 0.305 | 0.305 | 0.305 | 23,910,000 |
29 Jan 2024 | 0.315 | 0.325 | 0.310 | 0.320 | 0.320 | 20,388,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |