Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.2000 | 0.2200 | 0.1810 | 0.2000 | 0.2000 | 946,410 |
25 Jul 2024 | 0.2000 | 0.2240 | 0.1850 | 0.2000 | 0.2000 | 1,132,561 |
24 Jul 2024 | 0.1750 | 0.2400 | 0.1530 | 0.2000 | 0.2000 | 2,769,067 |
23 Jul 2024 | 0.1750 | 0.2000 | 0.1940 | 0.1750 | 0.1750 | 2,948,494 |
22 Jul 2024 | 0.1750 | 0.2000 | 0.1810 | 0.1750 | 0.1750 | 2,089,127 |
19 Jul 2024 | 0.2000 | 0.2000 | 0.1750 | 0.1750 | 0.1750 | 928,881 |
18 Jul 2024 | 0.2250 | 0.2360 | 0.2000 | 0.2250 | 0.2250 | 1,361,318 |
17 Jul 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
16 Jul 2024 | 0.2250 | 0.2370 | 0.2370 | 0.2250 | 0.2250 | 105,307 |
15 Jul 2024 | 0.2250 | 0.2390 | 0.2390 | 0.2250 | 0.2250 | 207,112 |
12 Jul 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
11 Jul 2024 | 0.2750 | 0.2400 | 0.2000 | 0.2250 | 0.2250 | 2,083,368 |
10 Jul 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
09 Jul 2024 | 0.2750 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 34 |
08 Jul 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
05 Jul 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
04 Jul 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
03 Jul 2024 | 0.2750 | 0.2530 | 0.2530 | 0.2750 | 0.2750 | 100,000 |
02 Jul 2024 | 0.3250 | 0.3000 | 0.2520 | 0.2750 | 0.2750 | 641,648 |
01 Jul 2024 | 0.3250 | 0.3000 | 0.3000 | 0.3250 | 0.3250 | 200,000 |
28 Jun 2024 | 0.3250 | 0.3000 | 0.3000 | 0.3250 | 0.3250 | 239,748 |
27 Jun 2024 | 0.3500 | 0.3450 | 0.2600 | 0.3250 | 0.3250 | 1,631,060 |
26 Jun 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
25 Jun 2024 | 0.3500 | 0.3260 | 0.3260 | 0.3500 | 0.3500 | 9,721 |
24 Jun 2024 | 0.3500 | 0.3800 | 0.3260 | 0.3500 | 0.3500 | 16,157 |
21 Jun 2024 | 0.3500 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 72,145 |
20 Jun 2024 | 0.3250 | 0.3850 | 0.3260 | 0.3500 | 0.3500 | 616,607 |
19 Jun 2024 | 0.3250 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 828,743 |
18 Jun 2024 | 0.2750 | 0.3470 | 0.2900 | 0.3250 | 0.3250 | 6,062,050 |
17 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
14 Jun 2024 | 0.3000 | 0.3140 | 0.3060 | 0.3000 | 0.3000 | 3,532 |
13 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
12 Jun 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
11 Jun 2024 | 0.3000 | 0.3500 | 0.3140 | 0.3000 | 0.3000 | 47,525 |
10 Jun 2024 | 0.3000 | 0.2600 | 0.2600 | 0.3000 | 0.3000 | 51,251 |
07 Jun 2024 | 0.3250 | 0.3050 | 0.3020 | 0.3000 | 0.3000 | 707,031 |
06 Jun 2024 | 0.3250 | 0.3060 | 0.3060 | 0.3250 | 0.3250 | 5,934 |
05 Jun 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
04 Jun 2024 | 0.3250 | 0.3270 | 0.3050 | 0.3250 | 0.3250 | 899,922 |
03 Jun 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
31 May 2024 | 0.3250 | 0.3270 | 0.3050 | 0.3250 | 0.3250 | 530,127 |
30 May 2024 | 0.3250 | 0.3270 | 0.3270 | 0.3250 | 0.3250 | 1,099,479 |
29 May 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
28 May 2024 | 0.3250 | 0.3490 | 0.3030 | 0.3250 | 0.3250 | 246,728 |
24 May 2024 | 0.3250 | 0.3110 | 0.3060 | 0.3250 | 0.3250 | 489,840 |
23 May 2024 | 0.3750 | 0.3520 | 0.3050 | 0.3250 | 0.3250 | 2,895,348 |
22 May 2024 | 0.3750 | 0.3990 | 0.3530 | 0.3750 | 0.3750 | 776,171 |
21 May 2024 | 0.3750 | 0.4000 | 0.3660 | 0.3750 | 0.3750 | 364,233 |
20 May 2024 | 0.3250 | 0.4000 | 0.3290 | 0.3750 | 0.3750 | 1,569,406 |
17 May 2024 | 0.3250 | 0.3490 | 0.3450 | 0.3250 | 0.3250 | 400,160 |
16 May 2024 | 0.3250 | 0.3450 | 0.3110 | 0.3250 | 0.3250 | 1,092,206 |
15 May 2024 | 0.2750 | 0.3200 | 0.2900 | 0.3250 | 0.3250 | 1,036,533 |
14 May 2024 | 0.2750 | 0.2990 | 0.2900 | 0.2750 | 0.2750 | 664,613 |
13 May 2024 | 0.3000 | 0.3030 | 0.2550 | 0.2750 | 0.2750 | 890,625 |
10 May 2024 | 0.3000 | 0.3060 | 0.2650 | 0.3000 | 0.3000 | 973,213 |
09 May 2024 | 0.3000 | 0.3190 | 0.2600 | 0.3000 | 0.3000 | 658,964 |
08 May 2024 | 0.3750 | 0.3350 | 0.2660 | 0.3000 | 0.3000 | 6,580,831 |
07 May 2024 | 0.3750 | 0.3550 | 0.3510 | 0.3750 | 0.3750 | 432,107 |
03 May 2024 | 0.4000 | 0.3980 | 0.3500 | 0.3750 | 0.3750 | 1,402,189 |
02 May 2024 | 0.3750 | 0.4400 | 0.3660 | 0.4000 | 0.4000 | 944,748 |
01 May 2024 | 0.4250 | 0.4490 | 0.3550 | 0.3750 | 0.3750 | 2,107,542 |
30 Apr 2024 | 0.7750 | 0.7000 | 0.4200 | 0.4250 | 0.4250 | 9,008,487 |
29 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
26 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
25 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
24 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
23 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
22 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
19 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
18 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
17 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
16 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
15 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
12 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
11 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
10 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
09 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
08 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
05 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
04 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
03 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
02 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
28 Mar 2024 | 0.7500 | 0.7300 | 0.7300 | 0.7500 | 0.7500 | 1,369 |
27 Mar 2024 | 0.7500 | 0.7610 | 0.7610 | 0.7500 | 0.7500 | 200,000 |
26 Mar 2024 | 0.7500 | 0.7260 | 0.7100 | 0.7500 | 0.7500 | 203,734 |
25 Mar 2024 | 0.7750 | 0.7790 | 0.7260 | 0.7500 | 0.7500 | 892,543 |
22 Mar 2024 | 0.7750 | 0.7610 | 0.7360 | 0.7750 | 0.7750 | 103,190 |
21 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
20 Mar 2024 | 0.8500 | 0.8330 | 0.7610 | 0.7750 | 0.7750 | 603,234 |
19 Mar 2024 | 0.8750 | 0.8300 | 0.8300 | 0.8500 | 0.8500 | 510,333 |
18 Mar 2024 | 0.9000 | 0.8240 | 0.8240 | 0.8750 | 0.8750 | 607,883 |
15 Mar 2024 | 0.9000 | 0.8800 | 0.8800 | 0.9000 | 0.9000 | 34,773 |
14 Mar 2024 | 0.9000 | 0.8760 | 0.8760 | 0.9000 | 0.9000 | 1,143,596 |
13 Mar 2024 | 0.8500 | 1.0000 | 0.8560 | 0.9000 | 0.9000 | 1,296,905 |
12 Mar 2024 | 0.8750 | 0.8920 | 0.8550 | 0.8500 | 0.8500 | 765,100 |
11 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
08 Mar 2024 | 0.8750 | 0.8850 | 0.8850 | 0.8750 | 0.8750 | 50,000 |
07 Mar 2024 | 0.8750 | 0.8810 | 0.8810 | 0.8750 | 0.8750 | 538 |
06 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
05 Mar 2024 | 0.8750 | 0.9300 | 0.8750 | 0.8750 | 0.8750 | 151,201 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |