Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.3250 | 0.3250 | 1,433 |
01 May 2024 | 0.3500 | 0.4000 | 0.3420 | 0.3500 | 0.3500 | 4,189,172 |
30 Apr 2024 | 0.3500 | 0.3740 | 0.3740 | 0.3500 | 0.3500 | 106,695 |
29 Apr 2024 | 0.3500 | 0.3150 | 0.3150 | 0.3500 | 0.3500 | 1,000 |
26 Apr 2024 | 0.3500 | 0.3750 | 0.3220 | 0.3500 | 0.3500 | 164,659 |
25 Apr 2024 | 0.3500 | 0.3690 | 0.3500 | 0.3500 | 0.3500 | 1,162,738 |
24 Apr 2024 | 0.3250 | 0.3600 | 0.3000 | 0.3500 | 0.3500 | 9,235,923 |
23 Apr 2024 | 0.3250 | 0.3500 | 0.3440 | 0.3250 | 0.3250 | 500,081 |
22 Apr 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 1,418,482 |
19 Apr 2024 | 0.3500 | 0.3580 | 0.3000 | 0.3160 | 0.3160 | 870,064 |
18 Apr 2024 | 0.3500 | 0.3850 | 0.3310 | 0.3500 | 0.3500 | 1,875,394 |
17 Apr 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 972,289 |
16 Apr 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 2,831,472 |
15 Apr 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,715,219 |
12 Apr 2024 | 0.3500 | 0.3670 | 0.3220 | 0.3500 | 0.3500 | 541,161 |
11 Apr 2024 | 0.4250 | 0.4500 | 0.3500 | 0.4080 | 0.4080 | 12,756,033 |
10 Apr 2024 | 0.3750 | 0.4160 | 0.3500 | 0.4000 | 0.4000 | 1,986,648 |
09 Apr 2024 | 0.3750 | 0.3970 | 0.3510 | 0.3750 | 0.3750 | 1,475,378 |
08 Apr 2024 | 0.3250 | 0.3950 | 0.3500 | 0.3750 | 0.3750 | 2,530,531 |
05 Apr 2024 | 0.3500 | 0.3650 | 0.3000 | 0.3250 | 0.3250 | 6,714,470 |
04 Apr 2024 | 0.3750 | 0.3110 | 0.3110 | 0.3500 | 0.3500 | 2,704,794 |
03 Apr 2024 | 0.2750 | 0.4000 | 0.2680 | 0.3750 | 0.3750 | 14,240,810 |
02 Apr 2024 | 0.3000 | 0.3400 | 0.2500 | 0.2750 | 0.2750 | 2,995,037 |
28 Mar 2024 | 0.3250 | 0.3500 | 0.2660 | 0.2750 | 0.2750 | 1,641,432 |
27 Mar 2024 | 0.3250 | 0.3360 | 0.2960 | 0.3250 | 0.3250 | 1,594,370 |
26 Mar 2024 | 0.3750 | 0.3500 | 0.3100 | 0.3250 | 0.3250 | 2,851,607 |
25 Mar 2024 | 0.3750 | 0.3520 | 0.3500 | 0.3750 | 0.3750 | 1,098,110 |
22 Mar 2024 | 0.3750 | 0.3570 | 0.3510 | 0.3750 | 0.3750 | 327,465 |
21 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 952,947 |
20 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
19 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
18 Mar 2024 | 0.3750 | 0.3580 | 0.3580 | 0.3750 | 0.3750 | 7,412 |
15 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
14 Mar 2024 | 0.3750 | 0.3500 | 0.3500 | 0.3750 | 0.3750 | 5,000 |
13 Mar 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 3,239,972 |
12 Mar 2024 | 0.3750 | 0.4000 | 0.3510 | 0.3750 | 0.3750 | 2,005,333 |
11 Mar 2024 | 0.3750 | 0.4000 | 0.3600 | 0.3750 | 0.3750 | 1,378,155 |
08 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 4,281,025 |
07 Mar 2024 | 0.3750 | 0.4000 | 0.3150 | 0.3750 | 0.3750 | 2,171,161 |
06 Mar 2024 | 0.3750 | 0.3650 | 0.3500 | 0.3750 | 0.3750 | 840,930 |
05 Mar 2024 | 0.3750 | 0.3820 | 0.3500 | 0.3750 | 0.3750 | 1,169,965 |
04 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,298,716 |
01 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,398 |
29 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,609,494 |
28 Feb 2024 | 0.3750 | 0.3990 | 0.3500 | 0.3750 | 0.3750 | 476,986 |
27 Feb 2024 | 0.3750 | 0.3990 | 0.3550 | 0.3750 | 0.3750 | 73,317 |
26 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
23 Feb 2024 | 0.3850 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,416,701 |
22 Feb 2024 | 0.4100 | 0.4000 | 0.3730 | 0.3850 | 0.3850 | 1,752,696 |
21 Feb 2024 | 0.4100 | 0.4500 | 0.3700 | 0.4100 | 0.4100 | 1,296,388 |
20 Feb 2024 | 0.4100 | 0.4050 | 0.4050 | 0.4100 | 0.4100 | 220,424 |
19 Feb 2024 | 0.4100 | 0.4090 | 0.3700 | 0.4100 | 0.4100 | 301,706 |
16 Feb 2024 | 0.4150 | 0.4090 | 0.3700 | 0.4100 | 0.4100 | 441,830 |
15 Feb 2024 | 0.4150 | 0.4500 | 0.3800 | 0.4150 | 0.4150 | 27,465 |
14 Feb 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
13 Feb 2024 | 0.4150 | 0.4580 | 0.4200 | 0.4150 | 0.4150 | 340,166 |
12 Feb 2024 | 0.4250 | 0.4500 | 0.3660 | 0.4150 | 0.4150 | 917,685 |
09 Feb 2024 | 0.4250 | 0.4450 | 0.4000 | 0.4250 | 0.4250 | 1,600,000 |
08 Feb 2024 | 0.4250 | 0.4500 | 0.4350 | 0.4250 | 0.4250 | 202,200 |
07 Feb 2024 | 0.4250 | 0.4400 | 0.4000 | 0.4250 | 0.4250 | 1,674,566 |
06 Feb 2024 | 0.4500 | 0.5000 | 0.4000 | 0.4250 | 0.4250 | 9,600,980 |
05 Feb 2024 | 0.4500 | 0.4050 | 0.4050 | 0.4500 | 0.4500 | 60,000 |
02 Feb 2024 | 0.4250 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 3,884,243 |
01 Feb 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 91,488 |
31 Jan 2024 | 0.5000 | 0.5000 | 0.4000 | 0.4250 | 0.4250 | 1,495,157 |
30 Jan 2024 | 0.4750 | 0.4530 | 0.4530 | 0.4750 | 0.4750 | 76,049 |
29 Jan 2024 | 0.4750 | 0.4750 | 0.4530 | 0.4750 | 0.4750 | 211,266 |
26 Jan 2024 | 0.4750 | 0.4110 | 0.4110 | 0.4750 | 0.4750 | 250,000 |
25 Jan 2024 | 0.4500 | 0.5000 | 0.4000 | 0.4750 | 0.4750 | 2,586,869 |
24 Jan 2024 | 0.4500 | 0.5000 | 0.3900 | 0.4500 | 0.4500 | 3,658,445 |
23 Jan 2024 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 1,266,298 |
22 Jan 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 768,449 |
19 Jan 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 2,099,971 |
18 Jan 2024 | 0.4750 | 0.4770 | 0.4500 | 0.4750 | 0.4750 | 1,305,555 |
17 Jan 2024 | 0.4750 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 2,700,000 |
16 Jan 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 50,988 |
15 Jan 2024 | 0.4800 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 1,050,946 |
12 Jan 2024 | 0.4750 | 0.5000 | 0.4510 | 0.4750 | 0.4750 | 3,311,063 |
11 Jan 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 21,861 |
10 Jan 2024 | 0.4750 | 0.4500 | 0.4500 | 0.4750 | 0.4750 | 43,018 |
09 Jan 2024 | 0.4750 | 0.4750 | 0.4730 | 0.4750 | 0.4750 | 161,052 |
08 Jan 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 469,163 |
05 Jan 2024 | 0.4750 | 0.4840 | 0.4510 | 0.4750 | 0.4750 | 2,947,873 |
04 Jan 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 2,845,970 |
03 Jan 2024 | 0.4000 | 0.4600 | 0.4030 | 0.4750 | 0.4750 | 1,654,800 |
02 Jan 2024 | 0.4000 | 0.4500 | 0.3680 | 0.4000 | 0.4000 | 820,798 |
29 Dec 2023 | 0.4250 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 1,983,011 |
28 Dec 2023 | 0.4500 | 0.5000 | 0.4000 | 0.4250 | 0.4250 | 177,157 |
27 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
22 Dec 2023 | 0.4500 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 1,203,067 |
21 Dec 2023 | 0.4500 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 571,637 |
20 Dec 2023 | 0.4750 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 2,702,021 |
19 Dec 2023 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 569,712 |
18 Dec 2023 | 0.4750 | 0.5000 | 0.4550 | 0.4750 | 0.4750 | 206,160 |
15 Dec 2023 | 0.4750 | 0.5000 | 0.4970 | 0.4750 | 0.4750 | 1,942,709 |
14 Dec 2023 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 5,203,196 |
13 Dec 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
12 Dec 2023 | 0.5250 | 0.5500 | 0.4500 | 0.4750 | 0.4750 | 424,124 |
11 Dec 2023 | 0.5250 | 0.5280 | 0.5250 | 0.5250 | 0.5250 | 1,997,695 |
08 Dec 2023 | 0.5250 | 0.5350 | 0.5000 | 0.5250 | 0.5250 | 6,237,557 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |