Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.285 | 0.285 | 0.275 | 0.280 | 0.280 | 986,000 |
29 Apr 2024 | 0.280 | 0.305 | 0.275 | 0.285 | 0.285 | 4,866,000 |
26 Apr 2024 | 0.265 | 0.280 | 0.260 | 0.280 | 0.280 | 2,514,000 |
25 Apr 2024 | 0.260 | 0.275 | 0.260 | 0.265 | 0.265 | 3,146,000 |
24 Apr 2024 | 0.250 | 0.255 | 0.250 | 0.250 | 0.250 | 1,484,000 |
23 Apr 2024 | 0.250 | 0.255 | 0.248 | 0.255 | 0.255 | 904,000 |
22 Apr 2024 | 0.250 | 0.255 | 0.250 | 0.250 | 0.250 | 1,276,000 |
19 Apr 2024 | 0.255 | 0.255 | 0.250 | 0.250 | 0.250 | 1,420,000 |
18 Apr 2024 | 0.260 | 0.260 | 0.250 | 0.255 | 0.255 | 2,460,000 |
17 Apr 2024 | 0.265 | 0.270 | 0.260 | 0.270 | 0.270 | 1,064,000 |
16 Apr 2024 | 0.270 | 0.270 | 0.265 | 0.270 | 0.270 | 1,120,000 |
15 Apr 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
12 Apr 2024 | 0.275 | 0.275 | 0.270 | 0.270 | 0.270 | 640,000 |
11 Apr 2024 | 0.275 | 0.280 | 0.275 | 0.275 | 0.275 | 526,000 |
10 Apr 2024 | 0.280 | 0.285 | 0.280 | 0.285 | 0.285 | 1,268,816 |
09 Apr 2024 | 0.280 | 0.290 | 0.280 | 0.285 | 0.285 | 1,124,000 |
08 Apr 2024 | 0.280 | 0.285 | 0.275 | 0.280 | 0.280 | 970,816 |
05 Apr 2024 | 0.285 | 0.285 | 0.275 | 0.280 | 0.280 | 614,000 |
03 Apr 2024 | 0.280 | 0.295 | 0.275 | 0.285 | 0.285 | 1,216,000 |
02 Apr 2024 | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | 772,000 |
28 Mar 2024 | 0.280 | 0.280 | 0.275 | 0.280 | 0.280 | 882,000 |
27 Mar 2024 | 0.280 | 0.285 | 0.280 | 0.280 | 0.280 | 472,000 |
26 Mar 2024 | 0.290 | 0.290 | 0.285 | 0.285 | 0.285 | 476,000 |
25 Mar 2024 | 0.290 | 0.290 | 0.280 | 0.290 | 0.290 | 548,000 |
22 Mar 2024 | 0.295 | 0.295 | 0.280 | 0.290 | 0.290 | 1,546,000 |
21 Mar 2024 | 0.310 | 0.310 | 0.290 | 0.295 | 0.295 | 4,330,000 |
20 Mar 2024 | 0.300 | 0.300 | 0.295 | 0.300 | 0.300 | 540,000 |
19 Mar 2024 | 0.300 | 0.305 | 0.295 | 0.300 | 0.300 | 1,056,000 |
18 Mar 2024 | 0.310 | 0.310 | 0.305 | 0.305 | 0.305 | 420,000 |
15 Mar 2024 | 0.315 | 0.315 | 0.310 | 0.315 | 0.315 | 310,000 |
14 Mar 2024 | 0.325 | 0.325 | 0.310 | 0.310 | 0.310 | 1,016,000 |
13 Mar 2024 | 0.310 | 0.320 | 0.310 | 0.320 | 0.320 | 3,964,000 |
12 Mar 2024 | 0.290 | 0.310 | 0.290 | 0.310 | 0.310 | 1,794,000 |
11 Mar 2024 | 0.290 | 0.300 | 0.285 | 0.295 | 0.295 | 1,374,000 |
08 Mar 2024 | 0.290 | 0.295 | 0.290 | 0.295 | 0.295 | 422,000 |
07 Mar 2024 | 0.300 | 0.310 | 0.285 | 0.290 | 0.290 | 1,172,000 |
06 Mar 2024 | 0.290 | 0.295 | 0.285 | 0.295 | 0.295 | 1,704,000 |
05 Mar 2024 | 0.300 | 0.300 | 0.290 | 0.290 | 0.290 | 526,000 |
04 Mar 2024 | 0.310 | 0.310 | 0.305 | 0.305 | 0.305 | 680,000 |
01 Mar 2024 | 0.310 | 0.315 | 0.310 | 0.315 | 0.315 | 1,214,000 |
29 Feb 2024 | 0.305 | 0.315 | 0.300 | 0.310 | 0.310 | 2,936,000 |
28 Feb 2024 | 0.300 | 0.320 | 0.300 | 0.300 | 0.300 | 4,446,000 |
27 Feb 2024 | 0.265 | 0.295 | 0.260 | 0.295 | 0.295 | 4,274,000 |
26 Feb 2024 | 0.280 | 0.280 | 0.260 | 0.270 | 0.270 | 186,000 |
23 Feb 2024 | 0.265 | 0.280 | 0.265 | 0.270 | 0.270 | 854,000 |
22 Feb 2024 | 0.260 | 0.265 | 0.255 | 0.265 | 0.265 | 1,092,000 |
21 Feb 2024 | 0.255 | 0.265 | 0.255 | 0.260 | 0.260 | 1,470,000 |
20 Feb 2024 | 0.255 | 0.255 | 0.249 | 0.255 | 0.255 | 976,000 |
19 Feb 2024 | 0.250 | 0.255 | 0.248 | 0.250 | 0.250 | 1,870,000 |
16 Feb 2024 | 0.236 | 0.255 | 0.236 | 0.255 | 0.255 | 2,188,000 |
15 Feb 2024 | 0.245 | 0.245 | 0.240 | 0.245 | 0.245 | 830,000 |
14 Feb 2024 | 0.250 | 0.255 | 0.243 | 0.247 | 0.247 | 218,000 |
09 Feb 2024 | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | - |
08 Feb 2024 | 0.250 | 0.255 | 0.250 | 0.250 | 0.250 | 538,000 |
07 Feb 2024 | 0.265 | 0.265 | 0.248 | 0.248 | 0.248 | 1,414,000 |
06 Feb 2024 | 0.243 | 0.265 | 0.243 | 0.265 | 0.265 | 2,446,000 |
05 Feb 2024 | 0.260 | 0.260 | 0.246 | 0.248 | 0.248 | 904,000 |
02 Feb 2024 | 0.265 | 0.265 | 0.255 | 0.260 | 0.260 | 530,000 |
01 Feb 2024 | 0.260 | 0.260 | 0.255 | 0.260 | 0.260 | 126,000 |
31 Jan 2024 | 0.255 | 0.260 | 0.255 | 0.255 | 0.255 | 860,000 |
30 Jan 2024 | 0.260 | 0.260 | 0.250 | 0.255 | 0.255 | 1,244,000 |
29 Jan 2024 | 0.270 | 0.275 | 0.260 | 0.270 | 0.270 | 1,426,000 |
26 Jan 2024 | 0.280 | 0.280 | 0.270 | 0.275 | 0.275 | 1,078,000 |
25 Jan 2024 | 0.255 | 0.285 | 0.255 | 0.280 | 0.280 | 1,878,000 |
24 Jan 2024 | 0.260 | 0.260 | 0.250 | 0.260 | 0.260 | 1,674,000 |
23 Jan 2024 | 0.250 | 0.260 | 0.241 | 0.260 | 0.260 | 1,756,000 |
22 Jan 2024 | 0.260 | 0.260 | 0.250 | 0.250 | 0.250 | 3,124,000 |
19 Jan 2024 | 0.280 | 0.280 | 0.270 | 0.275 | 0.275 | 826,000 |
18 Jan 2024 | 0.275 | 0.280 | 0.275 | 0.280 | 0.280 | 398,000 |
17 Jan 2024 | 0.280 | 0.285 | 0.270 | 0.275 | 0.275 | 2,886,000 |
16 Jan 2024 | 0.295 | 0.295 | 0.285 | 0.290 | 0.290 | 2,758,000 |
15 Jan 2024 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | - |
12 Jan 2024 | 0.300 | 0.310 | 0.300 | 0.305 | 0.305 | 290,000 |
11 Jan 2024 | 0.305 | 0.310 | 0.300 | 0.310 | 0.310 | 414,000 |
10 Jan 2024 | 0.300 | 0.305 | 0.300 | 0.305 | 0.305 | 338,000 |
09 Jan 2024 | 0.300 | 0.305 | 0.300 | 0.300 | 0.300 | 1,050,000 |
08 Jan 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 442,000 |
05 Jan 2024 | 0.310 | 0.315 | 0.310 | 0.310 | 0.310 | 1,124,000 |
04 Jan 2024 | 0.315 | 0.320 | 0.310 | 0.320 | 0.320 | 674,000 |
03 Jan 2024 | 0.315 | 0.320 | 0.310 | 0.320 | 0.320 | 660,000 |
02 Jan 2024 | 0.320 | 0.320 | 0.310 | 0.315 | 0.315 | 1,096,000 |
29 Dec 2023 | 0.315 | 0.320 | 0.310 | 0.320 | 0.320 | 938,000 |
28 Dec 2023 | 0.315 | 0.325 | 0.315 | 0.320 | 0.320 | 1,034,000 |
27 Dec 2023 | 0.320 | 0.325 | 0.310 | 0.315 | 0.315 | 2,854,000 |
22 Dec 2023 | 0.315 | 0.325 | 0.310 | 0.310 | 0.310 | 1,086,000 |
21 Dec 2023 | 0.310 | 0.315 | 0.300 | 0.315 | 0.315 | 1,206,000 |
20 Dec 2023 | 0.320 | 0.320 | 0.310 | 0.315 | 0.315 | 764,000 |
19 Dec 2023 | 0.320 | 0.320 | 0.315 | 0.320 | 0.320 | 374,000 |
18 Dec 2023 | 0.330 | 0.330 | 0.315 | 0.325 | 0.325 | 3,058,000 |
15 Dec 2023 | 0.320 | 0.325 | 0.315 | 0.320 | 0.320 | 1,210,000 |
14 Dec 2023 | 0.320 | 0.320 | 0.310 | 0.315 | 0.315 | 1,488,000 |
13 Dec 2023 | 0.310 | 0.320 | 0.310 | 0.310 | 0.310 | 872,000 |
12 Dec 2023 | 0.315 | 0.315 | 0.310 | 0.315 | 0.315 | 724,000 |
11 Dec 2023 | 0.300 | 0.320 | 0.290 | 0.315 | 0.315 | 3,290,000 |
08 Dec 2023 | 0.300 | 0.305 | 0.300 | 0.305 | 0.305 | 1,426,000 |
07 Dec 2023 | 0.310 | 0.310 | 0.300 | 0.310 | 0.310 | 1,022,000 |
06 Dec 2023 | 0.310 | 0.315 | 0.310 | 0.315 | 0.315 | 242,000 |
05 Dec 2023 | 0.310 | 0.315 | 0.305 | 0.315 | 0.315 | 1,376,000 |
04 Dec 2023 | 0.320 | 0.320 | 0.310 | 0.315 | 0.315 | 1,004,000 |
01 Dec 2023 | 0.330 | 0.330 | 0.320 | 0.325 | 0.325 | 1,808,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |