Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.620 | 0.620 | 0.610 | 0.620 | 0.620 | 2,918,000 |
02 May 2024 | 0.630 | 0.640 | 0.610 | 0.620 | 0.620 | 4,392,000 |
30 Apr 2024 | 0.620 | 0.640 | 0.610 | 0.630 | 0.630 | 5,850,000 |
29 Apr 2024 | 0.610 | 0.620 | 0.600 | 0.620 | 0.620 | 7,550,000 |
26 Apr 2024 | 0.580 | 0.620 | 0.580 | 0.610 | 0.610 | 9,656,000 |
25 Apr 2024 | 0.570 | 0.580 | 0.560 | 0.580 | 0.580 | 3,358,000 |
24 Apr 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.570 | 1,076,000 |
23 Apr 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 4,306,000 |
22 Apr 2024 | 0.560 | 0.570 | 0.550 | 0.570 | 0.570 | 2,248,000 |
19 Apr 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 1,076,000 |
18 Apr 2024 | 0.550 | 0.560 | 0.540 | 0.560 | 0.560 | 902,000 |
17 Apr 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 1,184,000 |
16 Apr 2024 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 3,416,000 |
15 Apr 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.550 | 1,054,000 |
12 Apr 2024 | 0.550 | 0.560 | 0.540 | 0.550 | 0.550 | 2,354,000 |
11 Apr 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.550 | 1,198,331 |
10 Apr 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.550 | 506,000 |
09 Apr 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 1,253,894 |
08 Apr 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.550 | 1,536,000 |
05 Apr 2024 | 0.550 | 0.560 | 0.540 | 0.540 | 0.540 | 2,690,000 |
03 Apr 2024 | 0.550 | 0.560 | 0.540 | 0.550 | 0.550 | 2,030,000 |
02 Apr 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.550 | 824,000 |
28 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 3,372,000 |
27 Mar 2024 | 0.540 | 0.560 | 0.540 | 0.560 | 0.560 | 3,440,000 |
26 Mar 2024 | 0.540 | 0.540 | 0.530 | 0.540 | 0.540 | 336,000 |
25 Mar 2024 | 0.540 | 0.540 | 0.530 | 0.530 | 0.530 | 2,318,000 |
22 Mar 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.530 | 1,432,000 |
21 Mar 2024 | 0.530 | 0.550 | 0.530 | 0.540 | 0.540 | 1,840,000 |
20 Mar 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.530 | 900,000 |
19 Mar 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 2,366,000 |
18 Mar 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 427,530 |
15 Mar 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.530 | 940,000 |
14 Mar 2024 | 0.530 | 0.550 | 0.530 | 0.540 | 0.540 | 2,410,000 |
13 Mar 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.530 | 1,204,000 |
12 Mar 2024 | 0.540 | 0.540 | 0.530 | 0.530 | 0.530 | 642,000 |
11 Mar 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.530 | 1,390,000 |
08 Mar 2024 | 0.540 | 0.550 | 0.520 | 0.530 | 0.530 | 8,569,135 |
07 Mar 2024 | 0.490 | 0.495 | 0.490 | 0.495 | 0.495 | 1,218,000 |
06 Mar 2024 | 0.495 | 0.500 | 0.490 | 0.490 | 0.490 | 1,012,000 |
05 Mar 2024 | 0.500 | 0.500 | 0.490 | 0.495 | 0.495 | 1,292,000 |
04 Mar 2024 | 0.500 | 0.510 | 0.500 | 0.500 | 0.500 | 412,000 |
01 Mar 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 174,000 |
29 Feb 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 840,000 |
28 Feb 2024 | 0.510 | 0.520 | 0.500 | 0.500 | 0.500 | 268,000 |
27 Feb 2024 | 0.510 | 0.510 | 0.500 | 0.510 | 0.510 | 260,000 |
26 Feb 2024 | 0.500 | 0.520 | 0.500 | 0.500 | 0.500 | 1,050,000 |
23 Feb 2024 | 0.500 | 0.510 | 0.500 | 0.500 | 0.500 | 1,488,000 |
22 Feb 2024 | 0.490 | 0.510 | 0.490 | 0.500 | 0.500 | 2,070,000 |
21 Feb 2024 | 0.480 | 0.495 | 0.480 | 0.490 | 0.490 | 2,616,000 |
20 Feb 2024 | 0.470 | 0.480 | 0.470 | 0.480 | 0.480 | 1,182,000 |
19 Feb 2024 | 0.470 | 0.475 | 0.465 | 0.470 | 0.470 | 1,112,000 |
16 Feb 2024 | 0.465 | 0.475 | 0.460 | 0.465 | 0.465 | 2,668,000 |
15 Feb 2024 | 0.465 | 0.470 | 0.460 | 0.465 | 0.465 | 2,224,000 |
14 Feb 2024 | 0.465 | 0.470 | 0.465 | 0.465 | 0.465 | 518,000 |
09 Feb 2024 | 0.470 | 0.475 | 0.460 | 0.470 | 0.470 | 1,156,000 |
08 Feb 2024 | 0.470 | 0.480 | 0.465 | 0.470 | 0.470 | 2,042,000 |
07 Feb 2024 | 0.475 | 0.480 | 0.470 | 0.475 | 0.475 | 620,000 |
06 Feb 2024 | 0.470 | 0.480 | 0.465 | 0.475 | 0.475 | 891,893 |
05 Feb 2024 | 0.465 | 0.475 | 0.460 | 0.460 | 0.460 | 1,852,000 |
02 Feb 2024 | 0.480 | 0.480 | 0.465 | 0.470 | 0.470 | 1,088,000 |
01 Feb 2024 | 0.470 | 0.480 | 0.470 | 0.475 | 0.475 | 136,000 |
31 Jan 2024 | 0.480 | 0.480 | 0.475 | 0.475 | 0.475 | 568,000 |
30 Jan 2024 | 0.485 | 0.485 | 0.475 | 0.480 | 0.480 | 2,210,000 |
29 Jan 2024 | 0.475 | 0.490 | 0.475 | 0.490 | 0.490 | 1,624,000 |
26 Jan 2024 | 0.480 | 0.480 | 0.470 | 0.475 | 0.475 | 1,184,000 |
25 Jan 2024 | 0.470 | 0.480 | 0.470 | 0.475 | 0.475 | 856,011 |
24 Jan 2024 | 0.460 | 0.475 | 0.455 | 0.475 | 0.475 | 1,724,000 |
23 Jan 2024 | 0.460 | 0.465 | 0.460 | 0.460 | 0.460 | 564,000 |
22 Jan 2024 | 0.470 | 0.470 | 0.455 | 0.465 | 0.465 | 3,158,000 |
19 Jan 2024 | 0.465 | 0.475 | 0.465 | 0.470 | 0.470 | 674,000 |
18 Jan 2024 | 0.470 | 0.475 | 0.465 | 0.470 | 0.470 | 1,458,000 |
17 Jan 2024 | 0.480 | 0.485 | 0.465 | 0.470 | 0.470 | 1,328,000 |
16 Jan 2024 | 0.485 | 0.490 | 0.480 | 0.485 | 0.485 | 364,504 |
15 Jan 2024 | 0.485 | 0.495 | 0.485 | 0.485 | 0.485 | 438,000 |
12 Jan 2024 | 0.490 | 0.490 | 0.485 | 0.485 | 0.485 | 116,000 |
11 Jan 2024 | 0.490 | 0.490 | 0.480 | 0.485 | 0.485 | 376,000 |
10 Jan 2024 | 0.480 | 0.485 | 0.480 | 0.480 | 0.480 | 1,116,000 |
09 Jan 2024 | 0.475 | 0.485 | 0.475 | 0.480 | 0.480 | 1,380,000 |
08 Jan 2024 | 0.480 | 0.480 | 0.470 | 0.475 | 0.475 | 1,062,000 |
05 Jan 2024 | 0.480 | 0.485 | 0.470 | 0.480 | 0.480 | 2,064,000 |
04 Jan 2024 | 0.475 | 0.485 | 0.470 | 0.475 | 0.475 | 6,624,000 |
03 Jan 2024 | 0.470 | 0.480 | 0.465 | 0.465 | 0.465 | 6,170,000 |
02 Jan 2024 | 0.470 | 0.470 | 0.465 | 0.465 | 0.465 | 568,000 |
29 Dec 2023 | 0.470 | 0.470 | 0.465 | 0.465 | 0.465 | 1,454,000 |
28 Dec 2023 | 0.455 | 0.470 | 0.455 | 0.470 | 0.470 | 1,786,000 |
27 Dec 2023 | 0.455 | 0.465 | 0.450 | 0.455 | 0.455 | 5,456,000 |
22 Dec 2023 | 0.460 | 0.465 | 0.455 | 0.455 | 0.455 | 2,168,000 |
21 Dec 2023 | 0.460 | 0.465 | 0.450 | 0.460 | 0.460 | 4,046,000 |
20 Dec 2023 | 0.465 | 0.470 | 0.455 | 0.460 | 0.460 | 5,198,000 |
19 Dec 2023 | 0.460 | 0.470 | 0.460 | 0.460 | 0.460 | 352,000 |
18 Dec 2023 | 0.465 | 0.475 | 0.460 | 0.460 | 0.460 | 1,152,000 |
15 Dec 2023 | 0.460 | 0.465 | 0.460 | 0.465 | 0.465 | 1,550,000 |
14 Dec 2023 | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | 1,406,000 |
13 Dec 2023 | 0.455 | 0.465 | 0.455 | 0.455 | 0.455 | 2,140,631 |
12 Dec 2023 | 0.460 | 0.470 | 0.455 | 0.455 | 0.455 | 2,886,000 |
11 Dec 2023 | 0.460 | 0.465 | 0.455 | 0.465 | 0.465 | 2,302,000 |
08 Dec 2023 | 0.455 | 0.460 | 0.450 | 0.450 | 0.450 | 10,428,000 |
07 Dec 2023 | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | 7,218,000 |
06 Dec 2023 | 0.470 | 0.470 | 0.460 | 0.465 | 0.465 | 2,912,000 |
05 Dec 2023 | 0.470 | 0.475 | 0.460 | 0.465 | 0.465 | 12,040,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |