Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.2535 | 0.3295 | 0.2535 | 0.2685 | 0.2685 | 2,589,981 |
30 Apr 2024 | 0.2415 | 0.2995 | 0.2415 | 0.2535 | 0.2535 | 2,881,763 |
29 Apr 2024 | 0.2180 | 0.3335 | 0.2180 | 0.2405 | 0.2405 | 11,470,111 |
26 Apr 2024 | 0.3200 | 0.3695 | 0.1610 | 0.2175 | 0.2175 | 10,693,615 |
25 Apr 2024 | 0.3095 | 0.4560 | 0.2800 | 0.4240 | 0.4240 | 6,725,069 |
24 Apr 2024 | 0.3160 | 0.3345 | 0.2820 | 0.3095 | 0.3095 | 1,043,700 |
23 Apr 2024 | 0.3700 | 0.3700 | 0.3005 | 0.3155 | 0.3155 | 3,037,893 |
22 Apr 2024 | 0.4305 | 0.4305 | 0.4000 | 0.4190 | 0.4190 | 564,961 |
19 Apr 2024 | 0.4485 | 0.4595 | 0.4100 | 0.4305 | 0.4305 | 374,684 |
18 Apr 2024 | 0.4295 | 0.4600 | 0.4245 | 0.4485 | 0.4485 | 431,143 |
17 Apr 2024 | 0.4370 | 0.4400 | 0.4270 | 0.4285 | 0.4285 | 195,088 |
16 Apr 2024 | 0.4375 | 0.4425 | 0.4205 | 0.4365 | 0.4365 | 484,122 |
15 Apr 2024 | 0.4620 | 0.4890 | 0.4085 | 0.4375 | 0.4375 | 2,129,553 |
12 Apr 2024 | 0.4560 | 0.5680 | 0.4410 | 0.4635 | 0.4635 | 4,411,222 |
11 Apr 2024 | 0.4460 | 0.4895 | 0.4205 | 0.4405 | 0.4405 | 1,414,624 |
10 Apr 2024 | 0.5050 | 0.5480 | 0.4200 | 0.4450 | 0.4450 | 3,070,069 |
09 Apr 2024 | 0.5760 | 0.5970 | 0.5000 | 0.5040 | 0.5040 | 2,569,325 |
08 Apr 2024 | 0.6210 | 0.6460 | 0.4795 | 0.5750 | 0.5750 | 1,626,572 |
05 Apr 2024 | 0.6720 | 0.6720 | 0.5800 | 0.6210 | 0.6210 | 1,417,957 |
04 Apr 2024 | 0.6700 | 0.6990 | 0.6470 | 0.6740 | 0.6740 | 558,976 |
03 Apr 2024 | 0.7010 | 0.7010 | 0.6700 | 0.6700 | 0.6700 | 831,000 |
02 Apr 2024 | 0.7100 | 0.7370 | 0.6460 | 0.6990 | 0.6990 | 745,309 |
28 Mar 2024 | 0.6900 | 0.7160 | 0.6880 | 0.7070 | 0.7070 | 313,850 |
27 Mar 2024 | 0.7180 | 0.7880 | 0.6840 | 0.6880 | 0.6880 | 2,026,340 |
26 Mar 2024 | 0.6790 | 0.7290 | 0.6660 | 0.7150 | 0.7150 | 2,034,295 |
25 Mar 2024 | 0.7400 | 0.7600 | 0.6500 | 0.6780 | 0.6780 | 2,135,057 |
22 Mar 2024 | 0.7970 | 0.8290 | 0.7100 | 0.7400 | 0.7400 | 1,382,888 |
21 Mar 2024 | 0.8100 | 0.8740 | 0.7800 | 0.7970 | 0.7970 | 2,946,201 |
20 Mar 2024 | 0.8300 | 0.8860 | 0.7710 | 0.7740 | 0.7740 | 3,958,182 |
19 Mar 2024 | 0.8600 | 0.9240 | 0.7600 | 0.8550 | 0.8550 | 7,135,665 |
18 Mar 2024 | 0.6770 | 0.8600 | 0.6750 | 0.8470 | 0.8470 | 7,429,305 |
15 Mar 2024 | 0.8540 | 0.9180 | 0.6490 | 0.6600 | 0.6600 | 5,827,774 |
14 Mar 2024 | 1.1600 | 1.3220 | 0.8000 | 0.8500 | 0.8500 | 13,320,539 |
13 Mar 2024 | 1.0620 | 1.5000 | 0.9100 | 1.0800 | 1.0800 | 42,808,440 |
12 Mar 2024 | 0.6120 | 1.2680 | 0.6120 | 1.0120 | 1.0120 | 26,354,519 |
11 Mar 2024 | 0.4300 | 0.6950 | 0.3605 | 0.5780 | 0.5780 | 12,871,585 |
08 Mar 2024 | 0.3265 | 0.7200 | 0.3265 | 0.4195 | 0.4195 | 9,887,874 |
07 Mar 2024 | 0.3300 | 0.3600 | 0.3075 | 0.3265 | 0.3265 | 467,649 |
06 Mar 2024 | 0.3000 | 0.3600 | 0.2500 | 0.3300 | 0.3300 | 2,599,293 |
05 Mar 2024 | 0.2700 | 0.2920 | 0.2340 | 0.2900 | 0.2900 | 716,456 |
04 Mar 2024 | 0.2850 | 0.2850 | 0.2605 | 0.2700 | 0.2700 | 560,623 |
01 Mar 2024 | 0.2790 | 0.2950 | 0.2700 | 0.2850 | 0.2850 | 343,128 |
29 Feb 2024 | 0.2995 | 0.2995 | 0.2600 | 0.2790 | 0.2790 | 704,328 |
28 Feb 2024 | 0.2900 | 0.3000 | 0.2805 | 0.2995 | 0.2995 | 348,083 |
27 Feb 2024 | 0.2730 | 0.2900 | 0.2670 | 0.2900 | 0.2900 | 367,579 |
26 Feb 2024 | 0.2710 | 0.2895 | 0.2550 | 0.2730 | 0.2730 | 264,828 |
23 Feb 2024 | 0.2600 | 0.2750 | 0.2350 | 0.2710 | 0.2710 | 595,041 |
22 Feb 2024 | 0.2435 | 0.2600 | 0.2315 | 0.2600 | 0.2600 | 340,523 |
21 Feb 2024 | 0.2265 | 0.2600 | 0.2265 | 0.2435 | 0.2435 | 791,215 |
20 Feb 2024 | 0.2695 | 0.2695 | 0.2200 | 0.2265 | 0.2265 | 1,425,574 |
19 Feb 2024 | 0.2700 | 0.2775 | 0.2505 | 0.2700 | 0.2700 | 977,839 |
16 Feb 2024 | 0.2655 | 0.2895 | 0.2515 | 0.2795 | 0.2795 | 218,744 |
15 Feb 2024 | 0.2665 | 0.2900 | 0.2410 | 0.2655 | 0.2655 | 1,074,428 |
14 Feb 2024 | 0.2650 | 0.2765 | 0.2300 | 0.2680 | 0.2680 | 1,129,062 |
13 Feb 2024 | 0.2895 | 0.2895 | 0.2580 | 0.2790 | 0.2790 | 2,634,439 |
12 Feb 2024 | 0.4300 | 0.4300 | 0.2510 | 0.2895 | 0.2895 | 9,837,550 |
09 Feb 2024 | 0.4520 | 0.4520 | 0.4300 | 0.4300 | 0.4300 | 213,806 |
08 Feb 2024 | 0.4370 | 0.4390 | 0.3800 | 0.4345 | 0.4345 | 533,380 |
07 Feb 2024 | 0.4245 | 0.4395 | 0.4105 | 0.4230 | 0.4230 | 158,881 |
06 Feb 2024 | 0.4200 | 0.4400 | 0.4105 | 0.4245 | 0.4245 | 196,616 |
05 Feb 2024 | 0.4300 | 0.4395 | 0.4105 | 0.4125 | 0.4125 | 191,773 |
02 Feb 2024 | 0.4215 | 0.4395 | 0.4100 | 0.4270 | 0.4270 | 230,977 |
01 Feb 2024 | 0.4100 | 0.4590 | 0.4100 | 0.4215 | 0.4215 | 603,855 |
31 Jan 2024 | 0.4000 | 0.4205 | 0.3915 | 0.4045 | 0.4045 | 198,321 |
30 Jan 2024 | 0.4315 | 0.4390 | 0.3900 | 0.4000 | 0.4000 | 214,396 |
29 Jan 2024 | 0.4320 | 0.4400 | 0.4000 | 0.4055 | 0.4055 | 310,278 |
26 Jan 2024 | 0.4150 | 0.4400 | 0.4150 | 0.4320 | 0.4320 | 449,250 |
25 Jan 2024 | 0.3965 | 0.4300 | 0.3850 | 0.4135 | 0.4135 | 615,181 |
24 Jan 2024 | 0.4090 | 0.4090 | 0.3835 | 0.3940 | 0.3940 | 230,881 |
23 Jan 2024 | 0.4000 | 0.4605 | 0.3820 | 0.4125 | 0.4125 | 737,589 |
22 Jan 2024 | 0.4165 | 0.4175 | 0.3755 | 0.4000 | 0.4000 | 959,400 |
19 Jan 2024 | 0.4100 | 0.4185 | 0.3670 | 0.3940 | 0.3940 | 509,010 |
18 Jan 2024 | 0.4400 | 0.4540 | 0.3910 | 0.4100 | 0.4100 | 818,504 |
17 Jan 2024 | 0.4045 | 0.4795 | 0.3810 | 0.4215 | 0.4215 | 1,405,530 |
16 Jan 2024 | 0.4310 | 0.4890 | 0.3605 | 0.4070 | 0.4070 | 3,165,256 |
15 Jan 2024 | 0.3585 | 0.7000 | 0.3530 | 0.4310 | 0.4310 | 9,933,997 |
12 Jan 2024 | 0.3655 | 0.3655 | 0.3405 | 0.3640 | 0.3640 | 256,590 |
11 Jan 2024 | 0.3700 | 0.3800 | 0.3300 | 0.3655 | 0.3655 | 654,158 |
10 Jan 2024 | 0.3690 | 0.3780 | 0.3535 | 0.3680 | 0.3680 | 496,100 |
09 Jan 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3690 | 0.3690 | 151,702 |
08 Jan 2024 | 0.3505 | 0.3780 | 0.3500 | 0.3600 | 0.3600 | 668,360 |
05 Jan 2024 | 0.3725 | 0.3795 | 0.3200 | 0.3500 | 0.3500 | 2,805,774 |
04 Jan 2024 | 0.3900 | 0.4125 | 0.3820 | 0.4125 | 0.4125 | 260,331 |
03 Jan 2024 | 0.3750 | 0.4000 | 0.3610 | 0.3895 | 0.3895 | 473,430 |
02 Jan 2024 | 0.3860 | 0.3945 | 0.3700 | 0.3750 | 0.3750 | 297,154 |
29 Dec 2023 | 0.4015 | 0.4175 | 0.3700 | 0.3860 | 0.3860 | 1,205,735 |
28 Dec 2023 | 0.4220 | 0.4365 | 0.3900 | 0.4015 | 0.4015 | 803,889 |
27 Dec 2023 | 0.4200 | 0.4395 | 0.4200 | 0.4220 | 0.4220 | 429,410 |
22 Dec 2023 | 0.4530 | 0.4530 | 0.4200 | 0.4490 | 0.4490 | 337,093 |
21 Dec 2023 | 0.4500 | 0.4910 | 0.4300 | 0.4530 | 0.4530 | 1,187,460 |
20 Dec 2023 | 0.4840 | 0.4840 | 0.4435 | 0.4710 | 0.4710 | 424,530 |
19 Dec 2023 | 0.4840 | 0.5190 | 0.4505 | 0.4840 | 0.4840 | 560,148 |
18 Dec 2023 | 0.5240 | 0.5860 | 0.4325 | 0.4870 | 0.4870 | 3,920,696 |
15 Dec 2023 | 0.4400 | 0.6300 | 0.4400 | 0.5110 | 0.5110 | 11,193,771 |
14 Dec 2023 | 0.3005 | 0.6620 | 0.3005 | 0.4395 | 0.4395 | 8,464,163 |
13 Dec 2023 | 0.3240 | 0.3240 | 0.3060 | 0.3130 | 0.3130 | 149,525 |
12 Dec 2023 | 0.3400 | 0.3400 | 0.3055 | 0.3245 | 0.3245 | 414,796 |
11 Dec 2023 | 0.3590 | 0.3590 | 0.3000 | 0.3275 | 0.3275 | 1,483,111 |
08 Dec 2023 | 0.3520 | 0.3845 | 0.3490 | 0.3590 | 0.3590 | 527,190 |
07 Dec 2023 | 0.3600 | 0.3645 | 0.3510 | 0.3520 | 0.3520 | 131,881 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |