Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.660 | 0.670 | 0.660 | 0.660 | 0.660 | 604,000 |
09 May 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 3,274,000 |
08 May 2024 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | - |
07 May 2024 | 0.650 | 0.660 | 0.650 | 0.660 | 0.660 | 104,000 |
06 May 2024 | 0.640 | 0.650 | 0.640 | 0.650 | 0.650 | 462,000 |
03 May 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 6,124,000 |
02 May 2024 | 0.650 | 0.660 | 0.650 | 0.660 | 0.660 | 1,012,000 |
30 Apr 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 3,326,000 |
29 Apr 2024 | 0.650 | 0.660 | 0.650 | 0.650 | 0.650 | 110,000 |
26 Apr 2024 | 0.660 | 0.660 | 0.650 | 0.650 | 0.650 | 630,000 |
25 Apr 2024 | 0.650 | 0.660 | 0.650 | 0.660 | 0.660 | 2,972,000 |
24 Apr 2024 | 0.650 | 0.650 | 0.640 | 0.650 | 0.650 | 88,000 |
23 Apr 2024 | 0.660 | 0.660 | 0.640 | 0.650 | 0.650 | 4,316,000 |
22 Apr 2024 | 0.660 | 0.670 | 0.660 | 0.660 | 0.660 | 518,000 |
19 Apr 2024 | 0.670 | 0.670 | 0.660 | 0.660 | 0.660 | 3,912,000 |
18 Apr 2024 | 0.680 | 0.690 | 0.650 | 0.670 | 0.670 | 8,308,000 |
17 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
16 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
15 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
12 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
11 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
10 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
09 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
08 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
05 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
03 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
02 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
28 Mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
27 Mar 2024 | 0.520 | 0.540 | 0.520 | 0.540 | 0.540 | 46,000 |
26 Mar 2024 | 0.435 | 0.490 | 0.435 | 0.490 | 0.490 | 42,000 |
25 Mar 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
22 Mar 2024 | 0.455 | 0.500 | 0.455 | 0.500 | 0.500 | 30,000 |
21 Mar 2024 | 0.475 | 0.500 | 0.475 | 0.480 | 0.480 | 150,000 |
20 Mar 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 12,000 |
19 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
18 Mar 2024 | 0.445 | 0.495 | 0.430 | 0.455 | 0.455 | 1,476,000 |
15 Mar 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 24,000 |
14 Mar 2024 | 0.460 | 0.460 | 0.405 | 0.425 | 0.425 | 694,000 |
13 Mar 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | - |
12 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
11 Mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
08 Mar 2024 | 0.420 | 0.475 | 0.420 | 0.465 | 0.465 | 46,000 |
07 Mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
06 Mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
05 Mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
04 Mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
01 Mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | 52,000 |
29 Feb 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
28 Feb 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
27 Feb 2024 | 0.470 | 0.500 | 0.470 | 0.500 | 0.500 | 28,000 |
26 Feb 2024 | 0.495 | 0.500 | 0.495 | 0.500 | 0.500 | 940,000 |
23 Feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
22 Feb 2024 | 0.495 | 0.500 | 0.495 | 0.500 | 0.500 | 96,000 |
21 Feb 2024 | 0.485 | 0.520 | 0.485 | 0.495 | 0.495 | 162,000 |
20 Feb 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
19 Feb 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
16 Feb 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
15 Feb 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
14 Feb 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
09 Feb 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
08 Feb 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
07 Feb 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | - |
06 Feb 2024 | 0.460 | 0.465 | 0.465 | 0.465 | 0.465 | 16,000 |
05 Feb 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 48,000 |
02 Feb 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | - |
01 Feb 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | - |
31 Jan 2024 | 0.450 | 0.460 | 0.450 | 0.460 | 0.460 | 200,000 |
30 Jan 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
29 Jan 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
26 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
25 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
24 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
23 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 20,000 |
22 Jan 2024 | 0.455 | 0.455 | 0.450 | 0.450 | 0.450 | 152,000 |
19 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
18 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
17 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
16 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
15 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
12 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
11 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
10 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
09 Jan 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
08 Jan 2024 | 0.430 | 0.455 | 0.430 | 0.455 | 0.455 | 112,000 |
05 Jan 2024 | 0.430 | 0.440 | 0.405 | 0.440 | 0.440 | 402,000 |
04 Jan 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 20,000 |
03 Jan 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
02 Jan 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
29 Dec 2023 | 0.530 | 0.530 | 0.510 | 0.510 | 0.510 | 22,000 |
28 Dec 2023 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
27 Dec 2023 | 0.530 | 0.560 | 0.510 | 0.550 | 0.550 | 242,000 |
22 Dec 2023 | 0.520 | 0.530 | 0.500 | 0.530 | 0.530 | 96,000 |
21 Dec 2023 | 0.500 | 0.500 | 0.470 | 0.470 | 0.470 | 50,000 |
20 Dec 2023 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 142,000 |
19 Dec 2023 | 0.540 | 0.550 | 0.510 | 0.550 | 0.550 | 1,324,000 |
18 Dec 2023 | 0.680 | 0.680 | 0.560 | 0.570 | 0.570 | 730,000 |
15 Dec 2023 | 0.550 | 0.680 | 0.550 | 0.680 | 0.680 | 530,000 |
14 Dec 2023 | 0.530 | 0.560 | 0.530 | 0.550 | 0.550 | 86,000 |
13 Dec 2023 | 0.540 | 0.550 | 0.520 | 0.530 | 0.530 | 82,000 |
12 Dec 2023 | 0.500 | 0.560 | 0.500 | 0.550 | 0.550 | 454,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |