Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
27 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
26 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
25 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
22 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
21 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
20 Mar 2024 | 0.2200 | 0.2110 | 0.2110 | 0.2200 | 0.2200 | 2,400 |
19 Mar 2024 | 0.2250 | 0.2340 | 0.2340 | 0.2200 | 0.2200 | 8,536 |
18 Mar 2024 | 0.2250 | 0.2110 | 0.2110 | 0.2250 | 0.2250 | 68,269 |
15 Mar 2024 | 0.2250 | 0.2110 | 0.2110 | 0.2250 | 0.2250 | 318,238 |
14 Mar 2024 | 0.2250 | 0.2370 | 0.2370 | 0.2250 | 0.2250 | 21,097 |
13 Mar 2024 | 0.2250 | 0.2110 | 0.2110 | 0.2250 | 0.2250 | 4,043 |
12 Mar 2024 | 0.2450 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 128,694 |
11 Mar 2024 | 0.2450 | 0.2400 | 0.2400 | 0.2450 | 0.2450 | 69,849 |
08 Mar 2024 | 0.2450 | 0.2410 | 0.2400 | 0.2450 | 0.2450 | 625,000 |
07 Mar 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
06 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 5,735,304 |
05 Mar 2024 | 0.2450 | 0.2400 | 0.2400 | 0.2450 | 0.2450 | 923 |
04 Mar 2024 | 0.2450 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 78,435 |
01 Mar 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
29 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 705,492 |
28 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 6,779,566 |
27 Feb 2024 | 0.2400 | 0.2460 | 0.2300 | 0.2450 | 0.2450 | 5,103,017 |
26 Feb 2024 | 0.2250 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 292,273 |
23 Feb 2024 | 0.2250 | 0.2200 | 0.2100 | 0.2250 | 0.2250 | 5,850,000 |
22 Feb 2024 | 0.2250 | 0.2230 | 0.2100 | 0.2250 | 0.2250 | 265,296 |
21 Feb 2024 | 0.2550 | 0.2400 | 0.2000 | 0.2250 | 0.2250 | 3,133,499 |
20 Feb 2024 | 0.2600 | 0.2500 | 0.2400 | 0.2550 | 0.2550 | 338,601 |
19 Feb 2024 | 0.2600 | 0.2500 | 0.2300 | 0.2600 | 0.2600 | 3,685,883 |
16 Feb 2024 | 0.2600 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 485 |
15 Feb 2024 | 0.2600 | 0.2560 | 0.2560 | 0.2600 | 0.2600 | 181,589 |
14 Feb 2024 | 0.2600 | 0.2560 | 0.2560 | 0.2600 | 0.2600 | 195,465 |
13 Feb 2024 | 0.2850 | 0.2610 | 0.2300 | 0.2600 | 0.2600 | 894,920 |
12 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
09 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
08 Feb 2024 | 0.3050 | 0.3040 | 0.2510 | 0.2850 | 0.2850 | 1,821,404 |
07 Feb 2024 | 0.3550 | 0.3500 | 0.2710 | 0.3050 | 0.3050 | 9,160,787 |
06 Feb 2024 | 0.3550 | 0.3500 | 0.3500 | 0.3550 | 0.3550 | 72,150 |
05 Feb 2024 | 0.3550 | 0.3500 | 0.3500 | 0.3550 | 0.3550 | 84,000 |
02 Feb 2024 | 0.3550 | 0.3500 | 0.3500 | 0.3550 | 0.3550 | 100,000 |
01 Feb 2024 | 0.3700 | 0.3500 | 0.3000 | 0.3550 | 0.3550 | 13,000,000 |
31 Jan 2024 | 0.3700 | 0.3500 | 0.3500 | 0.3700 | 0.3700 | 500,500 |
30 Jan 2024 | 0.3800 | 0.3600 | 0.3510 | 0.3700 | 0.3700 | 2,000,000 |
29 Jan 2024 | 0.3850 | 0.3700 | 0.3700 | 0.3750 | 0.3750 | 375,182 |
26 Jan 2024 | 0.3850 | 0.3700 | 0.3700 | 0.3750 | 0.3750 | 442,282 |
25 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
24 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
23 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
22 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
19 Jan 2024 | 0.3850 | 0.3840 | 0.3840 | 0.3750 | 0.3750 | 25,638 |
18 Jan 2024 | 0.3950 | 0.3700 | 0.3700 | 0.3850 | 0.3850 | 5,600 |
17 Jan 2024 | 0.3850 | 0.3700 | 0.3700 | 0.3850 | 0.3850 | 6,020 |
16 Jan 2024 | 0.3850 | 0.3800 | 0.3700 | 0.3850 | 0.3850 | 570,000 |
15 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
12 Jan 2024 | 0.3850 | 0.3700 | 0.3700 | 0.3850 | 0.3850 | 250,000 |
11 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
10 Jan 2024 | 0.3850 | 0.3700 | 0.3700 | 0.3850 | 0.3850 | 205,230 |
09 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
08 Jan 2024 | 0.3850 | 0.3700 | 0.3700 | 0.3850 | 0.3850 | 25,388 |
05 Jan 2024 | 0.3850 | 0.3700 | 0.3700 | 0.3850 | 0.3850 | 303,262 |
04 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
03 Jan 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 6,671,927 |
02 Jan 2024 | 0.3850 | 0.3700 | 0.3700 | 0.3850 | 0.3850 | 1,420,600 |
29 Dec 2023 | 0.3850 | 0.3700 | 0.3700 | 0.3850 | 0.3850 | 114,652 |
28 Dec 2023 | 0.3950 | 0.3800 | 0.3700 | 0.3850 | 0.3850 | 216,535 |
27 Dec 2023 | 0.3850 | 0.3800 | 0.3800 | 0.3850 | 0.3850 | 261,252 |
22 Dec 2023 | 0.3850 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 100,000 |
21 Dec 2023 | 0.3850 | 0.3950 | 0.3730 | 0.3850 | 0.3850 | 1,510,000 |
20 Dec 2023 | 0.3850 | 0.3850 | 0.3730 | 0.3850 | 0.3850 | 958,198 |
19 Dec 2023 | 0.4100 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 736,897 |
18 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
15 Dec 2023 | 0.4100 | 0.4110 | 0.4100 | 0.4100 | 0.4100 | 1,560,452 |
14 Dec 2023 | 0.4100 | 0.4000 | 0.4000 | 0.4100 | 0.4100 | 24,800 |
13 Dec 2023 | 0.4100 | 0.4000 | 0.4000 | 0.4100 | 0.4100 | 150,000 |
12 Dec 2023 | 0.4100 | 0.4000 | 0.4000 | 0.4100 | 0.4100 | 400,000 |
11 Dec 2023 | 0.4100 | 0.4000 | 0.4000 | 0.4100 | 0.4100 | 1,020,981 |
08 Dec 2023 | 0.4100 | 0.4110 | 0.4000 | 0.4100 | 0.4100 | 1,075,000 |
07 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
06 Dec 2023 | 0.4100 | 0.4000 | 0.4000 | 0.4100 | 0.4100 | 11,845,200 |
05 Dec 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
04 Dec 2023 | 0.4100 | 0.4000 | 0.4000 | 0.4100 | 0.4100 | 120,900 |
01 Dec 2023 | 0.4100 | 0.4000 | 0.4000 | 0.4100 | 0.4100 | 605,264 |
30 Nov 2023 | 0.4100 | 0.4440 | 0.4000 | 0.4100 | 0.4100 | 3,276,969 |
29 Nov 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 11,529,495 |
28 Nov 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
27 Nov 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
24 Nov 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
23 Nov 2023 | 0.4100 | 0.4020 | 0.4020 | 0.4100 | 0.4100 | 20,000 |
22 Nov 2023 | 0.4100 | 0.4020 | 0.4020 | 0.4100 | 0.4100 | 306,550 |
21 Nov 2023 | 0.4100 | 0.4140 | 0.4140 | 0.4100 | 0.4100 | 23,780 |
20 Nov 2023 | 0.4100 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 180,722 |
17 Nov 2023 | 0.4100 | 0.4070 | 0.4000 | 0.4100 | 0.4100 | 2,934,730 |
16 Nov 2023 | 0.4150 | 0.4500 | 0.4060 | 0.4100 | 0.4100 | 1,204,080 |
15 Nov 2023 | 0.4150 | 0.4100 | 0.4100 | 0.4150 | 0.4150 | 100,000 |
14 Nov 2023 | 0.4150 | 0.4290 | 0.4290 | 0.4150 | 0.4150 | 215,789 |
13 Nov 2023 | 0.4250 | 0.4330 | 0.4070 | 0.4150 | 0.4150 | 5,560,291 |
10 Nov 2023 | 0.4250 | 0.4500 | 0.4490 | 0.4250 | 0.4250 | 1,050,000 |
09 Nov 2023 | 0.4550 | 0.5000 | 0.4330 | 0.4250 | 0.4250 | 5,748,051 |
08 Nov 2023 | 0.5250 | 0.5000 | 0.4490 | 0.4550 | 0.4550 | 8,834,828 |
07 Nov 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |