Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.820 | 0.820 | 0.770 | 0.780 | 0.780 | 505,000 |
22 May 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 150,000 |
21 May 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
20 May 2024 | 0.790 | 0.850 | 0.790 | 0.850 | 0.850 | 1,915,000 |
17 May 2024 | 0.780 | 0.800 | 0.740 | 0.790 | 0.790 | 950,000 |
16 May 2024 | 0.820 | 0.870 | 0.780 | 0.800 | 0.800 | 840,000 |
14 May 2024 | 0.810 | 0.810 | 0.790 | 0.810 | 0.810 | 230,000 |
13 May 2024 | 0.820 | 0.830 | 0.790 | 0.830 | 0.830 | 1,525,000 |
10 May 2024 | 0.830 | 0.830 | 0.770 | 0.820 | 0.820 | 1,950,000 |
09 May 2024 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 1,920,000 |
08 May 2024 | 0.850 | 0.850 | 0.830 | 0.840 | 0.840 | 1,105,000 |
07 May 2024 | 0.820 | 0.870 | 0.800 | 0.850 | 0.850 | 3,060,000 |
06 May 2024 | 0.770 | 0.810 | 0.770 | 0.800 | 0.800 | 1,740,000 |
03 May 2024 | 0.780 | 0.790 | 0.770 | 0.770 | 0.770 | 165,000 |
02 May 2024 | 0.810 | 0.810 | 0.770 | 0.790 | 0.790 | 130,000 |
30 Apr 2024 | 0.810 | 0.820 | 0.760 | 0.780 | 0.780 | 550,000 |
29 Apr 2024 | 0.770 | 0.800 | 0.770 | 0.800 | 0.800 | 1,610,000 |
26 Apr 2024 | 0.790 | 0.820 | 0.790 | 0.800 | 0.800 | 270,000 |
25 Apr 2024 | 0.770 | 0.810 | 0.770 | 0.810 | 0.810 | 185,000 |
24 Apr 2024 | 0.740 | 0.780 | 0.740 | 0.780 | 0.780 | 510,000 |
23 Apr 2024 | 0.810 | 0.810 | 0.740 | 0.770 | 0.770 | 3,375,000 |
22 Apr 2024 | 0.830 | 0.840 | 0.800 | 0.820 | 0.820 | 705,000 |
19 Apr 2024 | 0.820 | 0.850 | 0.820 | 0.850 | 0.850 | 515,000 |
18 Apr 2024 | 0.840 | 0.850 | 0.820 | 0.820 | 0.820 | 755,000 |
17 Apr 2024 | 0.800 | 0.860 | 0.800 | 0.840 | 0.840 | 1,590,000 |
16 Apr 2024 | 0.800 | 0.810 | 0.740 | 0.800 | 0.800 | 3,680,000 |
15 Apr 2024 | 0.900 | 0.900 | 0.780 | 0.810 | 0.810 | 4,235,000 |
12 Apr 2024 | 0.900 | 0.920 | 0.870 | 0.910 | 0.910 | 2,580,000 |
11 Apr 2024 | 0.890 | 0.920 | 0.880 | 0.890 | 0.890 | 1,580,000 |
10 Apr 2024 | 0.890 | 0.900 | 0.870 | 0.890 | 0.890 | 1,255,000 |
09 Apr 2024 | 0.870 | 0.920 | 0.870 | 0.890 | 0.890 | 2,190,000 |
08 Apr 2024 | 0.920 | 0.970 | 0.870 | 0.870 | 0.870 | 4,405,000 |
05 Apr 2024 | 0.860 | 1.000 | 0.840 | 0.910 | 0.910 | 5,760,000 |
03 Apr 2024 | 0.860 | 0.890 | 0.810 | 0.860 | 0.860 | 3,695,000 |
02 Apr 2024 | 0.740 | 0.990 | 0.740 | 0.820 | 0.820 | 13,125,000 |
28 Mar 2024 | 0.620 | 0.740 | 0.620 | 0.720 | 0.720 | 11,065,000 |
27 Mar 2024 | 0.600 | 0.620 | 0.600 | 0.620 | 0.620 | 1,715,000 |
26 Mar 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 235,000 |
25 Mar 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 270,000 |
22 Mar 2024 | 0.620 | 0.620 | 0.600 | 0.610 | 0.610 | 250,000 |
21 Mar 2024 | 0.610 | 0.620 | 0.610 | 0.620 | 0.620 | 1,220,000 |
20 Mar 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.600 | 890,000 |
19 Mar 2024 | 0.600 | 0.610 | 0.590 | 0.610 | 0.610 | 1,390,000 |
18 Mar 2024 | 0.610 | 0.610 | 0.600 | 0.610 | 0.610 | 610,000 |
15 Mar 2024 | 0.610 | 0.620 | 0.600 | 0.620 | 0.620 | 940,000 |
14 Mar 2024 | 0.620 | 0.630 | 0.600 | 0.620 | 0.620 | 1,850,000 |
13 Mar 2024 | 0.610 | 0.630 | 0.600 | 0.620 | 0.620 | 1,805,000 |
12 Mar 2024 | 0.680 | 0.680 | 0.580 | 0.600 | 0.600 | 9,525,000 |
11 Mar 2024 | 0.600 | 0.670 | 0.600 | 0.670 | 0.670 | 1,800,000 |
08 Mar 2024 | 0.630 | 0.700 | 0.580 | 0.600 | 0.600 | 9,060,000 |
07 Mar 2024 | 0.610 | 0.690 | 0.570 | 0.620 | 0.620 | 4,485,000 |
06 Mar 2024 | 0.560 | 0.610 | 0.560 | 0.610 | 0.610 | 2,030,000 |
05 Mar 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 250,000 |
04 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 320,000 |
01 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 445,000 |
29 Feb 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 230,000 |
28 Feb 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 55,000 |
27 Feb 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 85,000 |
26 Feb 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 155,000 |
23 Feb 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 55,000 |
22 Feb 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 80,000 |
21 Feb 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 775,000 |
20 Feb 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 35,000 |
19 Feb 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.570 | 25,000 |
16 Feb 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 175,000 |
15 Feb 2024 | 0.570 | 0.570 | 0.560 | 0.570 | 0.570 | 70,000 |
14 Feb 2024 | 0.570 | 0.570 | 0.560 | 0.570 | 0.570 | 85,000 |
09 Feb 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
08 Feb 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 185,000 |
07 Feb 2024 | 0.580 | 0.590 | 0.570 | 0.570 | 0.570 | 270,000 |
06 Feb 2024 | 0.550 | 0.590 | 0.550 | 0.590 | 0.590 | 7,425,000 |
05 Feb 2024 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 470,000 |
02 Feb 2024 | 0.550 | 0.550 | 0.540 | 0.550 | 0.550 | 3,055,000 |
01 Feb 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 645,000 |
31 Jan 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 295,000 |
30 Jan 2024 | 0.550 | 0.560 | 0.540 | 0.560 | 0.560 | 520,000 |
29 Jan 2024 | 0.560 | 0.560 | 0.540 | 0.560 | 0.560 | 1,430,000 |
26 Jan 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 840,000 |
25 Jan 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 370,000 |
24 Jan 2024 | 0.550 | 0.580 | 0.540 | 0.560 | 0.560 | 1,455,000 |
23 Jan 2024 | 0.550 | 0.560 | 0.540 | 0.550 | 0.550 | 200,000 |
22 Jan 2024 | 0.550 | 0.560 | 0.540 | 0.550 | 0.550 | 2,770,000 |
19 Jan 2024 | 0.620 | 0.620 | 0.550 | 0.560 | 0.560 | 7,820,000 |
18 Jan 2024 | 0.560 | 0.650 | 0.550 | 0.620 | 0.620 | 4,565,000 |
17 Jan 2024 | 0.550 | 0.560 | 0.540 | 0.560 | 0.560 | 1,390,000 |
16 Jan 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 905,000 |
15 Jan 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
12 Jan 2024 | 0.530 | 0.560 | 0.520 | 0.550 | 0.550 | 3,260,000 |
11 Jan 2024 | 0.520 | 0.530 | 0.500 | 0.530 | 0.530 | 610,000 |
10 Jan 2024 | 0.500 | 0.530 | 0.480 | 0.530 | 0.530 | 1,540,000 |
09 Jan 2024 | 0.510 | 0.510 | 0.450 | 0.510 | 0.510 | 2,330,000 |
08 Jan 2024 | 0.540 | 0.540 | 0.510 | 0.510 | 0.510 | 1,345,000 |
05 Jan 2024 | 0.550 | 0.550 | 0.540 | 0.550 | 0.550 | 880,000 |
04 Jan 2024 | 0.540 | 0.550 | 0.530 | 0.550 | 0.550 | 1,515,000 |
03 Jan 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.550 | 1,025,000 |
02 Jan 2024 | 0.550 | 0.570 | 0.550 | 0.560 | 0.560 | 1,930,000 |
29 Dec 2023 | 0.560 | 0.560 | 0.540 | 0.560 | 0.560 | 2,270,000 |
28 Dec 2023 | 0.560 | 0.560 | 0.540 | 0.560 | 0.560 | 1,035,000 |
27 Dec 2023 | 0.560 | 0.560 | 0.540 | 0.560 | 0.560 | 21,905,000 |
22 Dec 2023 | 0.510 | 0.580 | 0.510 | 0.560 | 0.560 | 111,510,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |