Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 0.4750 | 0.4700 | 0.4570 | 0.4750 | 0.4750 | 641,314 |
20 Jun 2024 | 0.4750 | 0.4570 | 0.4570 | 0.4750 | 0.4750 | 1,052 |
19 Jun 2024 | 0.4750 | 0.5000 | 0.4800 | 0.4750 | 0.4750 | 301,000 |
18 Jun 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
17 Jun 2024 | 0.4750 | 0.4570 | 0.4570 | 0.4750 | 0.4750 | 1,984 |
14 Jun 2024 | 0.4750 | 0.4580 | 0.4580 | 0.4750 | 0.4750 | 623,760 |
13 Jun 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
12 Jun 2024 | 0.4750 | 0.5000 | 0.4570 | 0.4750 | 0.4750 | 623,533 |
11 Jun 2024 | 0.5250 | 0.5390 | 0.4510 | 0.4750 | 0.4750 | 6,921,366 |
10 Jun 2024 | 0.4750 | 0.6930 | 0.5000 | 0.5250 | 0.5250 | 25,888,943 |
07 Jun 2024 | 0.4750 | 0.5000 | 0.4560 | 0.4750 | 0.4750 | 41,812 |
06 Jun 2024 | 0.5250 | 0.5000 | 0.4560 | 0.4750 | 0.4750 | 367,880 |
05 Jun 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 2,898,134 |
04 Jun 2024 | 0.4750 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 50,150 |
03 Jun 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 325,452 |
31 May 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
30 May 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
29 May 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
28 May 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 50,151 |
24 May 2024 | 0.4750 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 73,777 |
23 May 2024 | 0.4750 | 0.5000 | 0.4730 | 0.4750 | 0.4750 | 779,400 |
22 May 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 1,480,992 |
21 May 2024 | 0.4750 | 0.5000 | 0.4650 | 0.4750 | 0.4750 | 146,635 |
20 May 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
17 May 2024 | 0.4750 | 0.5000 | 0.4650 | 0.4750 | 0.4750 | 10,785 |
16 May 2024 | 0.4750 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 10,000 |
15 May 2024 | 0.4750 | 0.4970 | 0.4970 | 0.4750 | 0.4750 | 100,441 |
14 May 2024 | 0.4750 | 0.5100 | 0.5000 | 0.4750 | 0.4750 | 847,541 |
13 May 2024 | 0.4750 | 0.4630 | 0.4630 | 0.4750 | 0.4750 | 250,000 |
10 May 2024 | 0.4750 | 0.4900 | 0.4560 | 0.4750 | 0.4750 | 104,626 |
09 May 2024 | 0.4750 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 10,000 |
08 May 2024 | 0.4750 | 0.4900 | 0.4630 | 0.4750 | 0.4750 | 816 |
07 May 2024 | 0.5250 | 0.5000 | 0.4550 | 0.4750 | 0.4750 | 889,133 |
03 May 2024 | 0.5250 | 0.5270 | 0.5000 | 0.5250 | 0.5250 | 683,794 |
02 May 2024 | 0.5250 | 0.5060 | 0.5060 | 0.5250 | 0.5250 | 67,737 |
01 May 2024 | 0.5500 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 535,905 |
30 Apr 2024 | 0.5250 | 0.5270 | 0.5050 | 0.5250 | 0.5250 | 948,461 |
29 Apr 2024 | 0.5250 | 0.5150 | 0.5150 | 0.5250 | 0.5250 | 1,500 |
26 Apr 2024 | 0.5250 | 0.5270 | 0.5150 | 0.5250 | 0.5250 | 820,994 |
25 Apr 2024 | 0.5250 | 0.5150 | 0.5150 | 0.5250 | 0.5250 | 30,000 |
24 Apr 2024 | 0.5250 | 0.5270 | 0.5000 | 0.5250 | 0.5250 | 1,969,098 |
23 Apr 2024 | 0.5250 | 0.5500 | 0.5110 | 0.5250 | 0.5250 | 123,636 |
22 Apr 2024 | 0.5250 | 0.5500 | 0.5050 | 0.5250 | 0.5250 | 954,562 |
19 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
18 Apr 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
17 Apr 2024 | 0.5250 | 0.5500 | 0.5050 | 0.5250 | 0.5250 | 38 |
16 Apr 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5250 | 0.5250 | 502,075 |
15 Apr 2024 | 0.5750 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 736,707 |
12 Apr 2024 | 0.5750 | 0.5790 | 0.5500 | 0.5750 | 0.5750 | 207,815 |
11 Apr 2024 | 0.5750 | 0.5790 | 0.5790 | 0.5750 | 0.5750 | 793,988 |
10 Apr 2024 | 0.5750 | 0.5900 | 0.5500 | 0.5750 | 0.5750 | 698,018 |
09 Apr 2024 | 0.5750 | 0.5780 | 0.5780 | 0.5750 | 0.5750 | 306,250 |
08 Apr 2024 | 0.5750 | 0.6000 | 0.6000 | 0.5750 | 0.5750 | 5,000 |
05 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
04 Apr 2024 | 0.5750 | 0.5510 | 0.5500 | 0.5750 | 0.5750 | 3,751,666 |
03 Apr 2024 | 0.5750 | 0.5830 | 0.5510 | 0.5750 | 0.5750 | 29,714 |
02 Apr 2024 | 0.5750 | 0.5900 | 0.5900 | 0.5750 | 0.5750 | 200,000 |
28 Mar 2024 | 0.6500 | 0.6500 | 0.5200 | 0.5750 | 0.5750 | 531,876 |
27 Mar 2024 | 0.6500 | 0.6500 | 0.5600 | 0.6250 | 0.6250 | 199,192 |
26 Mar 2024 | 0.6500 | 0.6180 | 0.6000 | 0.6250 | 0.6250 | 81,130 |
25 Mar 2024 | 0.6500 | 0.6050 | 0.6050 | 0.6500 | 0.6500 | 57,115 |
22 Mar 2024 | 0.6500 | 0.6110 | 0.6110 | 0.6500 | 0.6500 | 26,464 |
21 Mar 2024 | 0.6500 | 0.7000 | 0.6110 | 0.6500 | 0.6500 | 7,504 |
20 Mar 2024 | 0.6500 | 0.6140 | 0.6140 | 0.6500 | 0.6500 | 500,000 |
19 Mar 2024 | 0.6500 | 0.7000 | 0.6280 | 0.6500 | 0.6500 | 7,857 |
18 Mar 2024 | 0.6500 | 0.6140 | 0.6000 | 0.6500 | 0.6500 | 13,458 |
15 Mar 2024 | 0.6500 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 1,274 |
14 Mar 2024 | 0.6500 | 0.7000 | 0.6280 | 0.6500 | 0.6500 | 37,142 |
13 Mar 2024 | 0.6500 | 0.6340 | 0.6340 | 0.6500 | 0.6500 | 100,000 |
12 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
11 Mar 2024 | 0.6500 | 0.6340 | 0.6340 | 0.6500 | 0.6500 | 10,000 |
08 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
07 Mar 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
06 Mar 2024 | 0.6500 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 14,285 |
05 Mar 2024 | 0.6250 | 0.6500 | 0.6480 | 0.6500 | 0.6500 | 300,000 |
04 Mar 2024 | 0.6750 | 0.6500 | 0.6500 | 0.6250 | 0.6250 | 109,140 |
01 Mar 2024 | 0.7750 | 0.7110 | 0.6500 | 0.6750 | 0.6750 | 1,234,663 |
29 Feb 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 26,324 |
28 Feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
27 Feb 2024 | 0.8500 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 175,365 |
26 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
23 Feb 2024 | 0.8500 | 0.8000 | 0.7600 | 0.8500 | 0.8500 | 750,000 |
22 Feb 2024 | 0.8500 | 0.8150 | 0.8150 | 0.8500 | 0.8500 | 150,000 |
21 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
20 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
19 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
16 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
15 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
14 Feb 2024 | 0.8500 | 0.8000 | 0.8000 | 0.8500 | 0.8500 | 3,905 |
13 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
12 Feb 2024 | 0.8500 | 0.8000 | 0.8000 | 0.8500 | 0.8500 | 137,900 |
09 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
08 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
07 Feb 2024 | 0.8500 | 0.8250 | 0.8250 | 0.8500 | 0.8500 | 20,000 |
06 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
05 Feb 2024 | 0.8500 | 0.8000 | 0.8000 | 0.8500 | 0.8500 | 19,410 |
02 Feb 2024 | 0.8500 | 0.8290 | 0.8290 | 0.8500 | 0.8500 | 24,125 |
01 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
31 Jan 2024 | 0.8500 | 0.8310 | 0.8310 | 0.8500 | 0.8500 | 8 |
30 Jan 2024 | 0.8500 | 0.8000 | 0.8000 | 0.8500 | 0.8500 | 21 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |