Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3390 | 0.3390 | 0.3340 | 0.3345 | 0.3345 | 300,000 |
02 May 2024 | 0.3360 | 0.3400 | 0.3360 | 0.3400 | 0.3400 | 350,000 |
01 May 2024 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | 0.3425 | - |
30 Apr 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3345 | 0.3345 | 150,000 |
29 Apr 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
26 Apr 2024 | 0.3270 | 0.3270 | 0.3180 | 0.3190 | 0.3190 | 330 |
25 Apr 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3340 | 0.3340 | 150,000 |
24 Apr 2024 | 0.3170 | 0.3170 | 0.3170 | 0.3250 | 0.3250 | 20,000 |
23 Apr 2024 | 0.3260 | 0.3438 | 0.3220 | 0.3210 | 0.3210 | 245,000 |
22 Apr 2024 | 0.3330 | 0.3400 | 0.3330 | 0.3375 | 0.3375 | 229,297 |
19 Apr 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
18 Apr 2024 | 0.3430 | 0.3430 | 0.3390 | 0.3385 | 0.3385 | 270,512 |
17 Apr 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3420 | 0.3420 | 150,010 |
16 Apr 2024 | 0.3440 | 0.3460 | 0.3410 | 0.3440 | 0.3440 | 650,056 |
15 Apr 2024 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | - |
12 Apr 2024 | 0.3240 | 0.3340 | 0.3220 | 0.3370 | 0.3370 | 220,000 |
11 Apr 2024 | 0.3290 | 0.3340 | 0.3260 | 0.3335 | 0.3335 | 970,483 |
10 Apr 2024 | 0.3210 | 0.3330 | 0.3200 | 0.3270 | 0.3270 | 1,238,939 |
09 Apr 2024 | 0.3230 | 0.3270 | 0.3220 | 0.3290 | 0.3290 | 600,000 |
08 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3180 | 0.3180 | 150,000 |
05 Apr 2024 | 0.3280 | 0.3280 | 0.3250 | 0.3250 | 0.3250 | 300,000 |
04 Apr 2024 | 0.3130 | 0.3140 | 0.3120 | 0.3140 | 0.3140 | 486,500 |
03 Apr 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3140 | 0.3140 | 5,000 |
02 Apr 2024 | 0.3040 | 0.3190 | 0.3040 | 0.3180 | 0.3180 | 332,499 |
28 Mar 2024 | 0.3110 | 0.3120 | 0.3070 | 0.3105 | 0.3105 | 600,325 |
27 Mar 2024 | 0.3110 | 0.3110 | 0.3100 | 0.3110 | 0.3110 | 279,222 |
26 Mar 2024 | 0.3170 | 0.3216 | 0.3130 | 0.3130 | 0.3130 | 62,629 |
25 Mar 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
22 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 20,000 |
21 Mar 2024 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | - |
20 Mar 2024 | 0.3290 | 0.3300 | 0.3270 | 0.3265 | 0.3265 | 310,074 |
19 Mar 2024 | 0.3320 | 0.3357 | 0.3270 | 0.3260 | 0.3260 | 217,375 |
18 Mar 2024 | 0.3290 | 0.3310 | 0.3290 | 0.3300 | 0.3300 | 252,003 |
15 Mar 2024 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 0.3270 | 300,000 |
14 Mar 2024 | 0.3240 | 0.3280 | 0.3240 | 0.3285 | 0.3285 | 391,110 |
13 Mar 2024 | 0.3290 | 0.3290 | 0.3240 | 0.3265 | 0.3265 | 82,153 |
12 Mar 2024 | 0.3310 | 0.3425 | 0.3310 | 0.3300 | 0.3300 | 30,000 |
11 Mar 2024 | 0.3410 | 0.3420 | 0.3410 | 0.3410 | 0.3410 | 45,164 |
08 Mar 2024 | 0.3300 | 0.3320 | 0.3300 | 0.3340 | 0.3340 | 8,387 |
07 Mar 2024 | 0.3420 | 0.3420 | 0.3320 | 0.3315 | 0.3315 | 521,656 |
06 Mar 2024 | 0.3440 | 0.3440 | 0.3430 | 0.3430 | 0.3430 | 52,421 |
05 Mar 2024 | 0.3470 | 0.3500 | 0.3440 | 0.3490 | 0.3490 | 527,500 |
04 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3445 | 0.3445 | 51,421 |
01 Mar 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3480 | 0.3480 | 120,000 |
29 Feb 2024 | 0.3510 | 0.3510 | 0.3500 | 0.3495 | 0.3495 | 216,001 |
28 Feb 2024 | 0.3500 | 0.3520 | 0.3490 | 0.3500 | 0.3500 | 180,647 |
27 Feb 2024 | 0.3520 | 0.3746 | 0.3520 | 0.3490 | 0.3490 | 105,000 |
26 Feb 2024 | 0.3520 | 0.3540 | 0.3520 | 0.3540 | 0.3540 | 407,229 |
23 Feb 2024 | 0.3520 | 0.3540 | 0.3520 | 0.3520 | 0.3520 | 230,000 |
22 Feb 2024 | 0.3570 | 0.3610 | 0.3560 | 0.3555 | 0.3555 | 255,000 |
21 Feb 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3740 | 0.3740 | 2,500 |
20 Feb 2024 | 0.3780 | 0.3814 | 0.3780 | 0.3765 | 0.3765 | 200,000 |
19 Feb 2024 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | 0.3765 | - |
16 Feb 2024 | 0.3730 | 0.3780 | 0.3720 | 0.3760 | 0.3760 | 167,301 |
15 Feb 2024 | 0.3830 | 0.3840 | 0.3800 | 0.3810 | 0.3810 | 879,452 |
14 Feb 2024 | 0.3900 | 0.3920 | 0.3880 | 0.3890 | 0.3890 | 613,888 |
13 Feb 2024 | 0.3860 | 0.3980 | 0.3860 | 0.3945 | 0.3945 | 424,458 |
12 Feb 2024 | 0.3850 | 0.3850 | 0.3810 | 0.3810 | 0.3810 | 29,666 |
09 Feb 2024 | 0.3860 | 0.3910 | 0.3850 | 0.3885 | 0.3885 | 830,000 |
08 Feb 2024 | 0.3960 | 0.3960 | 0.3890 | 0.3910 | 0.3910 | 191,639 |
07 Feb 2024 | 0.3960 | 0.3960 | 0.3950 | 0.3975 | 0.3975 | 792,844 |
06 Feb 2024 | 0.3980 | 0.4043 | 0.3960 | 0.3945 | 0.3945 | 1,686 |
05 Feb 2024 | 0.4030 | 0.4060 | 0.4030 | 0.4050 | 0.4050 | 448,938 |
02 Feb 2024 | 0.4030 | 0.4040 | 0.4000 | 0.4040 | 0.4040 | 731,520 |
01 Feb 2024 | 0.4080 | 0.4090 | 0.4040 | 0.4095 | 0.4095 | 127,594 |
31 Jan 2024 | 0.4010 | 0.4050 | 0.4000 | 0.4055 | 0.4055 | 130,010 |
30 Jan 2024 | 0.4020 | 0.4129 | 0.4010 | 0.4010 | 0.4010 | 745,289 |
29 Jan 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4075 | 0.4075 | 15,000 |
26 Jan 2024 | 0.4120 | 0.4120 | 0.4100 | 0.4080 | 0.4080 | 140,000 |
25 Jan 2024 | 0.4300 | 0.4300 | 0.4220 | 0.4220 | 0.4220 | 347,229 |
24 Jan 2024 | 0.4380 | 0.4400 | 0.4300 | 0.4265 | 0.4265 | 366,035 |
23 Jan 2024 | 0.4653 | 0.4653 | 0.4653 | 0.4565 | 0.4565 | 14 |
22 Jan 2024 | 0.4490 | 0.4560 | 0.4480 | 0.4520 | 0.4520 | 510,604 |
19 Jan 2024 | 0.4560 | 0.4660 | 0.4560 | 0.4630 | 0.4630 | 284,416 |
18 Jan 2024 | 0.4630 | 0.4630 | 0.4630 | 0.4615 | 0.4615 | 9,500 |
17 Jan 2024 | 0.4810 | 0.4810 | 0.4788 | 0.4780 | 0.4780 | 226,946 |
16 Jan 2024 | 0.4720 | 0.4730 | 0.4720 | 0.4640 | 0.4640 | 194,000 |
15 Jan 2024 | 0.4490 | 0.4580 | 0.4490 | 0.4600 | 0.4600 | 100,125 |
12 Jan 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4540 | 0.4540 | 10 |
11 Jan 2024 | 0.4450 | 0.4630 | 0.4450 | 0.4645 | 0.4645 | 25,000 |
10 Jan 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
09 Jan 2024 | 0.4560 | 0.4560 | 0.4549 | 0.4555 | 0.4555 | 20,000 |
08 Jan 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4515 | 0.4515 | 10,000 |
05 Jan 2024 | 0.4680 | 0.4680 | 0.4620 | 0.4575 | 0.4575 | 102,939 |
04 Jan 2024 | 0.4570 | 0.4570 | 0.4550 | 0.4535 | 0.4535 | 65,258 |
03 Jan 2024 | 0.4520 | 0.4640 | 0.4520 | 0.4620 | 0.4620 | 105,874 |
02 Jan 2024 | 0.4330 | 0.4370 | 0.4280 | 0.4430 | 0.4430 | 120,211 |
29 Dec 2023 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
28 Dec 2023 | 0.4430 | 0.4430 | 0.4430 | 0.4420 | 0.4420 | 122,250 |
27 Dec 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4375 | 0.4375 | 50 |
22 Dec 2023 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | 0.4405 | - |
21 Dec 2023 | 0.4410 | 0.4430 | 0.4390 | 0.4380 | 0.4380 | 265,800 |
20 Dec 2023 | 0.4400 | 0.4400 | 0.4340 | 0.4340 | 0.4340 | 72,229 |
19 Dec 2023 | 0.4340 | 0.4340 | 0.4296 | 0.4340 | 0.4340 | 8,000 |
18 Dec 2023 | 0.4350 | 0.4350 | 0.4340 | 0.4390 | 0.4390 | 161,688 |
15 Dec 2023 | 0.4280 | 0.4300 | 0.4280 | 0.4285 | 0.4285 | 264,882 |
14 Dec 2023 | 0.4190 | 0.4350 | 0.4190 | 0.4320 | 0.4320 | 196,352 |
13 Dec 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4350 | 0.4350 | 126,280 |
12 Dec 2023 | 0.4300 | 0.4675 | 0.4280 | 0.4330 | 0.4330 | 87,000 |
11 Dec 2023 | 0.4370 | 0.4370 | 0.4330 | 0.4310 | 0.4310 | 29,059 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |