Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.640 | 0.660 | 0.610 | 0.630 | 0.630 | 7,328,000 |
02 May 2024 | 0.600 | 0.650 | 0.590 | 0.630 | 0.630 | 15,572,000 |
30 Apr 2024 | 0.600 | 0.610 | 0.540 | 0.600 | 0.600 | 66,590,000 |
29 Apr 2024 | 0.510 | 0.620 | 0.510 | 0.600 | 0.600 | 102,134,000 |
26 Apr 2024 | 0.475 | 0.510 | 0.465 | 0.495 | 0.495 | 96,346,000 |
25 Apr 2024 | 0.440 | 0.580 | 0.425 | 0.470 | 0.470 | 233,271,250 |
24 Apr 2024 | 0.395 | 0.430 | 0.395 | 0.430 | 0.430 | 79,266,000 |
23 Apr 2024 | 0.395 | 0.400 | 0.385 | 0.395 | 0.395 | 11,529,753 |
22 Apr 2024 | 0.385 | 0.405 | 0.380 | 0.390 | 0.390 | 13,560,000 |
19 Apr 2024 | 0.405 | 0.405 | 0.375 | 0.380 | 0.380 | 15,286,000 |
18 Apr 2024 | 0.405 | 0.405 | 0.390 | 0.400 | 0.400 | 14,848,000 |
17 Apr 2024 | 0.430 | 0.445 | 0.395 | 0.400 | 0.400 | 33,930,000 |
16 Apr 2024 | 0.430 | 0.455 | 0.405 | 0.430 | 0.430 | 34,817,550 |
15 Apr 2024 | 0.455 | 0.465 | 0.425 | 0.430 | 0.430 | 24,636,570 |
12 Apr 2024 | 0.500 | 0.500 | 0.460 | 0.465 | 0.465 | 15,226,863 |
11 Apr 2024 | 0.520 | 0.520 | 0.480 | 0.500 | 0.500 | 24,766,368 |
10 Apr 2024 | 0.530 | 0.540 | 0.510 | 0.520 | 0.520 | 8,808,000 |
09 Apr 2024 | 0.520 | 0.540 | 0.520 | 0.530 | 0.530 | 9,843,831 |
08 Apr 2024 | 0.550 | 0.550 | 0.520 | 0.520 | 0.520 | 16,740,250 |
05 Apr 2024 | 0.540 | 0.550 | 0.520 | 0.550 | 0.550 | 2,664,000 |
03 Apr 2024 | 0.560 | 0.560 | 0.530 | 0.540 | 0.540 | 12,858,250 |
02 Apr 2024 | 0.620 | 0.630 | 0.550 | 0.550 | 0.550 | 31,588,000 |
28 Mar 2024 | 0.650 | 0.650 | 0.620 | 0.630 | 0.630 | 14,970,773 |
27 Mar 2024 | 0.700 | 0.700 | 0.640 | 0.650 | 0.650 | 24,493,465 |
26 Mar 2024 | 0.720 | 0.740 | 0.690 | 0.690 | 0.690 | 15,490,000 |
25 Mar 2024 | 0.720 | 0.740 | 0.710 | 0.720 | 0.720 | 5,804,000 |
22 Mar 2024 | 0.700 | 0.830 | 0.680 | 0.720 | 0.720 | 75,676,500 |
21 Mar 2024 | 0.690 | 0.720 | 0.690 | 0.700 | 0.700 | 14,426,414 |
20 Mar 2024 | 0.670 | 0.690 | 0.670 | 0.690 | 0.690 | 14,402,000 |
19 Mar 2024 | 0.680 | 0.690 | 0.660 | 0.670 | 0.670 | 14,254,000 |
18 Mar 2024 | 0.700 | 0.700 | 0.670 | 0.680 | 0.680 | 10,595,131 |
15 Mar 2024 | 0.700 | 0.730 | 0.690 | 0.690 | 0.690 | 29,864,000 |
14 Mar 2024 | 0.710 | 0.730 | 0.700 | 0.710 | 0.710 | 7,933,416 |
13 Mar 2024 | 0.740 | 0.750 | 0.710 | 0.710 | 0.710 | 10,486,000 |
12 Mar 2024 | 0.710 | 0.760 | 0.700 | 0.750 | 0.750 | 36,015,725 |
11 Mar 2024 | 0.720 | 0.720 | 0.690 | 0.720 | 0.720 | 11,273,392 |
08 Mar 2024 | 0.720 | 0.730 | 0.710 | 0.720 | 0.720 | 9,821,250 |
07 Mar 2024 | 0.730 | 0.740 | 0.700 | 0.710 | 0.710 | 8,068,128 |
06 Mar 2024 | 0.710 | 0.740 | 0.700 | 0.730 | 0.730 | 8,776,000 |
05 Mar 2024 | 0.710 | 0.720 | 0.700 | 0.710 | 0.710 | 12,894,000 |
04 Mar 2024 | 0.760 | 0.770 | 0.720 | 0.730 | 0.730 | 21,024,250 |
01 Mar 2024 | 0.760 | 0.780 | 0.750 | 0.750 | 0.750 | 13,620,000 |
29 Feb 2024 | 0.740 | 0.770 | 0.740 | 0.760 | 0.760 | 8,462,000 |
28 Feb 2024 | 0.790 | 0.790 | 0.740 | 0.750 | 0.750 | 27,484,000 |
27 Feb 2024 | 0.810 | 0.820 | 0.770 | 0.790 | 0.790 | 17,622,000 |
26 Feb 2024 | 0.790 | 0.830 | 0.770 | 0.810 | 0.810 | 19,400,000 |
23 Feb 2024 | 0.770 | 0.800 | 0.760 | 0.790 | 0.790 | 19,602,376 |
22 Feb 2024 | 0.770 | 0.800 | 0.750 | 0.770 | 0.770 | 19,846,000 |
21 Feb 2024 | 0.740 | 0.790 | 0.740 | 0.770 | 0.770 | 19,244,000 |
20 Feb 2024 | 0.740 | 0.750 | 0.720 | 0.740 | 0.740 | 7,916,000 |
19 Feb 2024 | 0.750 | 0.770 | 0.710 | 0.730 | 0.730 | 9,877,269 |
16 Feb 2024 | 0.660 | 0.760 | 0.660 | 0.760 | 0.760 | 9,232,000 |
15 Feb 2024 | 0.670 | 0.670 | 0.650 | 0.660 | 0.660 | 4,560,598 |
14 Feb 2024 | 0.680 | 0.680 | 0.660 | 0.670 | 0.670 | 4,484,000 |
09 Feb 2024 | 0.700 | 0.720 | 0.670 | 0.690 | 0.690 | 2,639,433 |
08 Feb 2024 | 0.680 | 0.710 | 0.670 | 0.700 | 0.700 | 8,264,000 |
07 Feb 2024 | 0.710 | 0.720 | 0.670 | 0.670 | 0.670 | 6,832,147 |
06 Feb 2024 | 0.640 | 0.700 | 0.640 | 0.690 | 0.690 | 9,381,000 |
05 Feb 2024 | 0.660 | 0.680 | 0.620 | 0.640 | 0.640 | 10,120,000 |
02 Feb 2024 | 0.670 | 0.710 | 0.640 | 0.650 | 0.650 | 13,188,000 |
01 Feb 2024 | 0.670 | 0.700 | 0.650 | 0.670 | 0.670 | 9,777,590 |
31 Jan 2024 | 0.680 | 0.700 | 0.660 | 0.680 | 0.680 | 9,078,000 |
30 Jan 2024 | 0.730 | 0.730 | 0.680 | 0.680 | 0.680 | 9,308,000 |
29 Jan 2024 | 0.750 | 0.790 | 0.730 | 0.730 | 0.730 | 14,746,000 |
26 Jan 2024 | 0.760 | 0.780 | 0.730 | 0.730 | 0.730 | 13,638,000 |
25 Jan 2024 | 0.720 | 0.770 | 0.700 | 0.750 | 0.750 | 21,844,000 |
24 Jan 2024 | 0.690 | 0.710 | 0.660 | 0.710 | 0.710 | 15,964,000 |
23 Jan 2024 | 0.640 | 0.690 | 0.630 | 0.670 | 0.670 | 12,046,029 |
22 Jan 2024 | 0.680 | 0.680 | 0.620 | 0.630 | 0.630 | 17,245,509 |
19 Jan 2024 | 0.700 | 0.700 | 0.670 | 0.670 | 0.670 | 6,993,192 |
18 Jan 2024 | 0.660 | 0.710 | 0.650 | 0.700 | 0.700 | 13,890,000 |
17 Jan 2024 | 0.700 | 0.700 | 0.640 | 0.650 | 0.650 | 22,218,000 |
16 Jan 2024 | 0.750 | 0.750 | 0.700 | 0.700 | 0.700 | 15,288,934 |
15 Jan 2024 | 0.770 | 0.770 | 0.740 | 0.740 | 0.740 | 9,554,533 |
12 Jan 2024 | 0.780 | 0.800 | 0.760 | 0.760 | 0.760 | 9,638,000 |
11 Jan 2024 | 0.780 | 0.800 | 0.760 | 0.780 | 0.780 | 8,554,539 |
10 Jan 2024 | 0.780 | 0.790 | 0.760 | 0.770 | 0.770 | 12,706,000 |
09 Jan 2024 | 0.790 | 0.800 | 0.770 | 0.770 | 0.770 | 4,633,810 |
08 Jan 2024 | 0.790 | 0.790 | 0.760 | 0.780 | 0.780 | 9,830,000 |
05 Jan 2024 | 0.800 | 0.820 | 0.780 | 0.780 | 0.780 | 7,835,790 |
04 Jan 2024 | 0.810 | 0.810 | 0.790 | 0.800 | 0.800 | 7,508,000 |
03 Jan 2024 | 0.810 | 0.830 | 0.790 | 0.820 | 0.820 | 12,984,000 |
02 Jan 2024 | 0.850 | 0.860 | 0.810 | 0.810 | 0.810 | 6,442,000 |
29 Dec 2023 | 0.860 | 0.880 | 0.840 | 0.850 | 0.850 | 11,800,000 |
28 Dec 2023 | 0.810 | 0.860 | 0.800 | 0.850 | 0.850 | 11,875,700 |
27 Dec 2023 | 0.810 | 0.820 | 0.780 | 0.800 | 0.800 | 8,685,091 |
22 Dec 2023 | 0.850 | 0.860 | 0.800 | 0.810 | 0.810 | 10,535,066 |
21 Dec 2023 | 0.810 | 0.850 | 0.810 | 0.850 | 0.850 | 6,258,602 |
20 Dec 2023 | 0.820 | 0.830 | 0.800 | 0.810 | 0.810 | 6,516,272 |
19 Dec 2023 | 0.860 | 0.860 | 0.800 | 0.800 | 0.800 | 18,178,000 |
18 Dec 2023 | 0.880 | 0.900 | 0.850 | 0.860 | 0.860 | 11,444,000 |
15 Dec 2023 | 0.850 | 0.890 | 0.850 | 0.890 | 0.890 | 39,662,000 |
14 Dec 2023 | 0.820 | 0.850 | 0.810 | 0.820 | 0.820 | 13,312,734 |
13 Dec 2023 | 0.810 | 0.820 | 0.790 | 0.800 | 0.800 | 13,494,706 |
12 Dec 2023 | 0.800 | 0.840 | 0.780 | 0.800 | 0.800 | 19,124,412 |
11 Dec 2023 | 0.800 | 0.800 | 0.760 | 0.780 | 0.780 | 12,135,267 |
08 Dec 2023 | 0.820 | 0.830 | 0.780 | 0.790 | 0.790 | 13,698,000 |
07 Dec 2023 | 0.820 | 0.820 | 0.800 | 0.820 | 0.820 | 9,886,116 |
06 Dec 2023 | 0.810 | 0.840 | 0.810 | 0.820 | 0.820 | 16,326,000 |
05 Dec 2023 | 0.850 | 0.860 | 0.800 | 0.810 | 0.810 | 18,712,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |