Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.320 | 0.340 | 0.315 | 0.330 | 0.330 | 46,222,000 |
25 Apr 2024 | 0.310 | 0.320 | 0.310 | 0.320 | 0.320 | 10,350,000 |
24 Apr 2024 | 0.310 | 0.320 | 0.310 | 0.315 | 0.315 | 17,562,000 |
23 Apr 2024 | 0.300 | 0.310 | 0.300 | 0.310 | 0.310 | 4,896,000 |
22 Apr 2024 | 0.300 | 0.310 | 0.300 | 0.300 | 0.300 | 13,545,000 |
19 Apr 2024 | 0.300 | 0.300 | 0.295 | 0.295 | 0.295 | 7,690,000 |
18 Apr 2024 | 0.300 | 0.305 | 0.295 | 0.300 | 0.300 | 8,211,000 |
17 Apr 2024 | 0.300 | 0.305 | 0.295 | 0.305 | 0.305 | 15,430,000 |
16 Apr 2024 | 0.290 | 0.300 | 0.290 | 0.295 | 0.295 | 9,050,000 |
15 Apr 2024 | 0.295 | 0.295 | 0.285 | 0.290 | 0.290 | 12,364,000 |
12 Apr 2024 | 0.290 | 0.295 | 0.285 | 0.295 | 0.295 | 5,670,000 |
11 Apr 2024 | 0.290 | 0.295 | 0.290 | 0.290 | 0.290 | 2,392,000 |
10 Apr 2024 | 0.295 | 0.300 | 0.290 | 0.300 | 0.300 | 7,339,000 |
09 Apr 2024 | 0.290 | 0.295 | 0.290 | 0.295 | 0.295 | 5,317,000 |
08 Apr 2024 | 0.290 | 0.295 | 0.290 | 0.290 | 0.290 | 2,745,000 |
05 Apr 2024 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 6,149,000 |
03 Apr 2024 | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 5,554,000 |
02 Apr 2024 | 0.295 | 0.310 | 0.295 | 0.305 | 0.305 | 8,253,000 |
28 Mar 2024 | 0.290 | 0.300 | 0.285 | 0.295 | 0.295 | 12,642,000 |
27 Mar 2024 | 0.295 | 0.300 | 0.285 | 0.290 | 0.290 | 20,406,000 |
26 Mar 2024 | 0.310 | 0.310 | 0.295 | 0.295 | 0.295 | 3,773,000 |
25 Mar 2024 | 0.295 | 0.305 | 0.290 | 0.305 | 0.305 | 6,830,000 |
22 Mar 2024 | 0.305 | 0.305 | 0.295 | 0.300 | 0.300 | 13,511,000 |
21 Mar 2024 | 0.310 | 0.315 | 0.305 | 0.310 | 0.310 | 5,586,200 |
20 Mar 2024 | 0.310 | 0.315 | 0.305 | 0.310 | 0.310 | 16,192,000 |
19 Mar 2024 | 0.320 | 0.320 | 0.310 | 0.315 | 0.315 | 3,865,000 |
18 Mar 2024 | 0.315 | 0.325 | 0.315 | 0.320 | 0.320 | 4,763,000 |
15 Mar 2024 | 0.315 | 0.320 | 0.310 | 0.320 | 0.320 | 9,679,436 |
14 Mar 2024 | 0.330 | 0.330 | 0.315 | 0.320 | 0.320 | 13,904,000 |
13 Mar 2024 | 0.330 | 0.335 | 0.320 | 0.330 | 0.330 | 8,552,000 |
12 Mar 2024 | 0.320 | 0.335 | 0.320 | 0.330 | 0.330 | 16,148,000 |
11 Mar 2024 | 0.295 | 0.320 | 0.295 | 0.315 | 0.315 | 22,449,000 |
08 Mar 2024 | 0.300 | 0.305 | 0.285 | 0.295 | 0.295 | 62,693,000 |
07 Mar 2024 | 0.305 | 0.310 | 0.295 | 0.300 | 0.300 | 14,955,000 |
06 Mar 2024 | 0.295 | 0.305 | 0.270 | 0.300 | 0.300 | 47,685,911 |
05 Mar 2024 | 0.330 | 0.330 | 0.290 | 0.290 | 0.290 | 53,082,000 |
04 Mar 2024 | 0.340 | 0.345 | 0.330 | 0.330 | 0.330 | 25,873,000 |
01 Mar 2024 | 0.335 | 0.350 | 0.335 | 0.345 | 0.345 | 49,735,000 |
29 Feb 2024 | 0.330 | 0.340 | 0.330 | 0.335 | 0.335 | 17,804,000 |
28 Feb 2024 | 0.340 | 0.345 | 0.330 | 0.330 | 0.330 | 25,567,000 |
27 Feb 2024 | 0.345 | 0.345 | 0.330 | 0.340 | 0.340 | 46,038,000 |
26 Feb 2024 | 0.350 | 0.350 | 0.340 | 0.340 | 0.340 | 13,484,000 |
23 Feb 2024 | 0.340 | 0.350 | 0.340 | 0.350 | 0.350 | 29,214,000 |
22 Feb 2024 | 0.340 | 0.345 | 0.335 | 0.340 | 0.340 | 40,229,597 |
21 Feb 2024 | 0.330 | 0.350 | 0.330 | 0.335 | 0.335 | 59,003,005 |
20 Feb 2024 | 0.330 | 0.335 | 0.325 | 0.335 | 0.335 | 31,116,000 |
19 Feb 2024 | 0.345 | 0.350 | 0.325 | 0.330 | 0.330 | 63,945,000 |
16 Feb 2024 | 0.335 | 0.355 | 0.335 | 0.355 | 0.355 | 8,260,000 |
15 Feb 2024 | 0.345 | 0.345 | 0.335 | 0.340 | 0.340 | 2,307,000 |
14 Feb 2024 | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | 2,561,000 |
09 Feb 2024 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | - |
08 Feb 2024 | 0.345 | 0.355 | 0.340 | 0.350 | 0.350 | 32,754,000 |
07 Feb 2024 | 0.340 | 0.350 | 0.335 | 0.340 | 0.340 | 41,855,000 |
06 Feb 2024 | 0.325 | 0.340 | 0.320 | 0.335 | 0.335 | 31,598,000 |
05 Feb 2024 | 0.325 | 0.325 | 0.315 | 0.320 | 0.320 | 22,183,070 |
02 Feb 2024 | 0.330 | 0.340 | 0.315 | 0.320 | 0.320 | 60,174,000 |
01 Feb 2024 | 0.335 | 0.340 | 0.325 | 0.330 | 0.330 | 42,720,000 |
31 Jan 2024 | 0.345 | 0.345 | 0.330 | 0.335 | 0.335 | 37,069,000 |
30 Jan 2024 | 0.360 | 0.360 | 0.340 | 0.345 | 0.345 | 39,089,000 |
29 Jan 2024 | 0.355 | 0.380 | 0.350 | 0.355 | 0.355 | 125,295,000 |
26 Jan 2024 | 0.365 | 0.370 | 0.345 | 0.350 | 0.350 | 90,837,000 |
25 Jan 2024 | 0.345 | 0.370 | 0.340 | 0.365 | 0.365 | 79,552,000 |
24 Jan 2024 | 0.340 | 0.345 | 0.320 | 0.340 | 0.340 | 59,224,000 |
23 Jan 2024 | 0.360 | 0.380 | 0.330 | 0.335 | 0.335 | 103,164,000 |
22 Jan 2024 | 0.345 | 0.345 | 0.320 | 0.325 | 0.325 | 46,902,631 |
19 Jan 2024 | 0.350 | 0.355 | 0.340 | 0.340 | 0.340 | 31,860,000 |
18 Jan 2024 | 0.355 | 0.360 | 0.345 | 0.355 | 0.355 | 34,243,000 |
17 Jan 2024 | 0.375 | 0.375 | 0.345 | 0.355 | 0.355 | 48,567,000 |
16 Jan 2024 | 0.380 | 0.380 | 0.365 | 0.370 | 0.370 | 33,585,000 |
15 Jan 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
12 Jan 2024 | 0.385 | 0.385 | 0.375 | 0.380 | 0.380 | 12,680,000 |
11 Jan 2024 | 0.380 | 0.390 | 0.375 | 0.385 | 0.385 | 12,574,000 |
10 Jan 2024 | 0.375 | 0.380 | 0.370 | 0.380 | 0.380 | 18,414,000 |
09 Jan 2024 | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | 22,393,000 |
08 Jan 2024 | 0.395 | 0.395 | 0.380 | 0.380 | 0.380 | 18,118,125 |
05 Jan 2024 | 0.395 | 0.395 | 0.385 | 0.390 | 0.390 | 13,941,000 |
04 Jan 2024 | 0.395 | 0.400 | 0.390 | 0.390 | 0.390 | 9,644,000 |
03 Jan 2024 | 0.395 | 0.400 | 0.390 | 0.390 | 0.390 | 6,601,000 |
02 Jan 2024 | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | 3,722,000 |
29 Dec 2023 | 0.400 | 0.405 | 0.395 | 0.400 | 0.400 | 8,279,000 |
28 Dec 2023 | 0.395 | 0.400 | 0.390 | 0.395 | 0.395 | 34,706,000 |
27 Dec 2023 | 0.400 | 0.400 | 0.385 | 0.395 | 0.395 | 14,443,000 |
22 Dec 2023 | 0.405 | 0.405 | 0.390 | 0.395 | 0.395 | 24,208,639 |
21 Dec 2023 | 0.395 | 0.405 | 0.395 | 0.400 | 0.400 | 16,963,639 |
20 Dec 2023 | 0.420 | 0.420 | 0.400 | 0.400 | 0.400 | 17,278,000 |
19 Dec 2023 | 0.410 | 0.420 | 0.405 | 0.415 | 0.415 | 10,246,000 |
18 Dec 2023 | 0.415 | 0.420 | 0.405 | 0.410 | 0.410 | 8,439,000 |
15 Dec 2023 | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 22,569,000 |
14 Dec 2023 | 0.410 | 0.415 | 0.400 | 0.405 | 0.405 | 16,931,000 |
13 Dec 2023 | 0.410 | 0.415 | 0.400 | 0.405 | 0.405 | 19,311,000 |
12 Dec 2023 | 0.405 | 0.415 | 0.400 | 0.415 | 0.415 | 25,895,000 |
11 Dec 2023 | 0.410 | 0.415 | 0.395 | 0.405 | 0.405 | 30,624,000 |
08 Dec 2023 | 0.430 | 0.430 | 0.410 | 0.410 | 0.410 | 34,201,000 |
07 Dec 2023 | 0.435 | 0.435 | 0.420 | 0.425 | 0.425 | 29,155,878 |
06 Dec 2023 | 0.415 | 0.440 | 0.415 | 0.435 | 0.435 | 54,486,597 |
05 Dec 2023 | 0.420 | 0.425 | 0.410 | 0.420 | 0.420 | 31,945,000 |
04 Dec 2023 | 0.430 | 0.430 | 0.415 | 0.415 | 0.415 | 18,053,000 |
01 Dec 2023 | 0.420 | 0.435 | 0.410 | 0.425 | 0.425 | 34,325,000 |
30 Nov 2023 | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | 11,719,066 |
29 Nov 2023 | 0.420 | 0.420 | 0.410 | 0.415 | 0.415 | 24,963,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |