Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.475 | 0.480 | 0.465 | 0.470 | 0.470 | 7,019,500 |
27 Mar 2024 | 0.495 | 0.495 | 0.465 | 0.470 | 0.470 | 8,144,000 |
26 Mar 2024 | 0.485 | 0.530 | 0.485 | 0.490 | 0.490 | 24,521,147 |
25 Mar 2024 | 0.470 | 0.485 | 0.465 | 0.475 | 0.475 | 4,971,000 |
22 Mar 2024 | 0.480 | 0.480 | 0.460 | 0.465 | 0.465 | 8,031,101 |
21 Mar 2024 | 0.470 | 0.510 | 0.470 | 0.480 | 0.480 | 9,276,626 |
20 Mar 2024 | 0.470 | 0.475 | 0.465 | 0.465 | 0.465 | 4,521,387 |
19 Mar 2024 | 0.495 | 0.495 | 0.465 | 0.470 | 0.470 | 11,257,500 |
18 Mar 2024 | 0.510 | 0.510 | 0.490 | 0.495 | 0.495 | 10,263,000 |
15 Mar 2024 | 0.510 | 0.510 | 0.495 | 0.510 | 0.510 | 6,812,000 |
14 Mar 2024 | 0.510 | 0.540 | 0.510 | 0.510 | 0.510 | 8,580,000 |
13 Mar 2024 | 0.540 | 0.540 | 0.510 | 0.510 | 0.510 | 10,951,271 |
12 Mar 2024 | 0.490 | 0.550 | 0.480 | 0.540 | 0.540 | 29,185,500 |
11 Mar 2024 | 0.485 | 0.495 | 0.480 | 0.490 | 0.490 | 9,728,665 |
08 Mar 2024 | 0.475 | 0.495 | 0.475 | 0.480 | 0.480 | 7,420,500 |
07 Mar 2024 | 0.510 | 0.510 | 0.470 | 0.475 | 0.475 | 17,899,000 |
06 Mar 2024 | 0.490 | 0.520 | 0.490 | 0.510 | 0.510 | 12,361,624 |
05 Mar 2024 | 0.540 | 0.540 | 0.490 | 0.490 | 0.490 | 20,264,075 |
04 Mar 2024 | 0.590 | 0.670 | 0.530 | 0.540 | 0.540 | 102,650,264 |
01 Mar 2024 | 0.550 | 0.570 | 0.520 | 0.520 | 0.520 | 11,439,953 |
29 Feb 2024 | 0.540 | 0.580 | 0.530 | 0.540 | 0.540 | 5,675,000 |
28 Feb 2024 | 0.590 | 0.600 | 0.530 | 0.550 | 0.550 | 19,128,500 |
27 Feb 2024 | 0.610 | 0.620 | 0.580 | 0.600 | 0.600 | 8,998,550 |
26 Feb 2024 | 0.600 | 0.630 | 0.580 | 0.610 | 0.610 | 11,283,043 |
23 Feb 2024 | 0.560 | 0.620 | 0.550 | 0.600 | 0.600 | 18,086,000 |
22 Feb 2024 | 0.520 | 0.560 | 0.510 | 0.560 | 0.560 | 8,098,260 |
21 Feb 2024 | 0.480 | 0.540 | 0.470 | 0.530 | 0.530 | 18,622,618 |
20 Feb 2024 | 0.465 | 0.490 | 0.450 | 0.480 | 0.480 | 12,688,500 |
19 Feb 2024 | 0.495 | 0.500 | 0.455 | 0.460 | 0.460 | 10,941,500 |
16 Feb 2024 | 0.420 | 0.490 | 0.420 | 0.485 | 0.485 | 25,213,625 |
15 Feb 2024 | 0.425 | 0.430 | 0.410 | 0.425 | 0.425 | 4,119,000 |
14 Feb 2024 | 0.425 | 0.430 | 0.410 | 0.430 | 0.430 | 4,956,000 |
09 Feb 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
08 Feb 2024 | 0.420 | 0.445 | 0.420 | 0.445 | 0.445 | 7,110,000 |
07 Feb 2024 | 0.455 | 0.460 | 0.420 | 0.425 | 0.425 | 7,887,500 |
06 Feb 2024 | 0.420 | 0.460 | 0.420 | 0.450 | 0.450 | 11,428,500 |
05 Feb 2024 | 0.440 | 0.450 | 0.425 | 0.430 | 0.430 | 7,944,000 |
02 Feb 2024 | 0.435 | 0.460 | 0.420 | 0.425 | 0.425 | 7,547,929 |
01 Feb 2024 | 0.440 | 0.455 | 0.425 | 0.440 | 0.440 | 4,409,000 |
31 Jan 2024 | 0.465 | 0.465 | 0.430 | 0.440 | 0.440 | 7,748,109 |
30 Jan 2024 | 0.480 | 0.480 | 0.445 | 0.465 | 0.465 | 10,447,314 |
29 Jan 2024 | 0.495 | 0.520 | 0.480 | 0.490 | 0.490 | 8,719,872 |
26 Jan 2024 | 0.510 | 0.520 | 0.480 | 0.490 | 0.490 | 6,247,000 |
25 Jan 2024 | 0.480 | 0.520 | 0.465 | 0.510 | 0.510 | 18,122,975 |
24 Jan 2024 | 0.455 | 0.480 | 0.440 | 0.475 | 0.475 | 8,053,553 |
23 Jan 2024 | 0.430 | 0.455 | 0.420 | 0.450 | 0.450 | 6,422,000 |
22 Jan 2024 | 0.455 | 0.455 | 0.415 | 0.425 | 0.425 | 7,513,000 |
19 Jan 2024 | 0.455 | 0.460 | 0.435 | 0.450 | 0.450 | 7,946,500 |
18 Jan 2024 | 0.470 | 0.490 | 0.445 | 0.455 | 0.455 | 20,159,272 |
17 Jan 2024 | 0.530 | 0.530 | 0.460 | 0.470 | 0.470 | 21,642,800 |
16 Jan 2024 | 0.560 | 0.570 | 0.530 | 0.540 | 0.540 | 8,794,000 |
15 Jan 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
12 Jan 2024 | 0.560 | 0.650 | 0.550 | 0.570 | 0.570 | 11,270,496 |
11 Jan 2024 | 0.550 | 0.570 | 0.550 | 0.560 | 0.560 | 2,969,500 |
10 Jan 2024 | 0.560 | 0.570 | 0.540 | 0.560 | 0.560 | 6,745,000 |
09 Jan 2024 | 0.570 | 0.580 | 0.560 | 0.560 | 0.560 | 2,576,500 |
08 Jan 2024 | 0.590 | 0.590 | 0.550 | 0.570 | 0.570 | 8,090,969 |
05 Jan 2024 | 0.590 | 0.620 | 0.580 | 0.590 | 0.590 | 5,283,832 |
04 Jan 2024 | 0.620 | 0.620 | 0.590 | 0.590 | 0.590 | 5,763,332 |
03 Jan 2024 | 0.610 | 0.640 | 0.610 | 0.630 | 0.630 | 3,571,084 |
02 Jan 2024 | 0.650 | 0.670 | 0.610 | 0.610 | 0.610 | 5,470,794 |
29 Dec 2023 | 0.610 | 0.690 | 0.590 | 0.650 | 0.650 | 10,954,500 |
28 Dec 2023 | 0.570 | 0.610 | 0.560 | 0.600 | 0.600 | 9,972,200 |
27 Dec 2023 | 0.570 | 0.570 | 0.550 | 0.570 | 0.570 | 2,676,399 |
22 Dec 2023 | 0.600 | 0.610 | 0.550 | 0.560 | 0.560 | 8,337,000 |
21 Dec 2023 | 0.570 | 0.610 | 0.570 | 0.600 | 0.600 | 3,436,500 |
20 Dec 2023 | 0.580 | 0.590 | 0.570 | 0.580 | 0.580 | 2,053,446 |
19 Dec 2023 | 0.570 | 0.580 | 0.560 | 0.580 | 0.580 | 3,847,552 |
18 Dec 2023 | 0.580 | 0.590 | 0.570 | 0.580 | 0.580 | 3,730,000 |
15 Dec 2023 | 0.570 | 0.600 | 0.570 | 0.590 | 0.590 | 11,294,856 |
14 Dec 2023 | 0.570 | 0.580 | 0.550 | 0.550 | 0.550 | 5,133,500 |
13 Dec 2023 | 0.600 | 0.600 | 0.550 | 0.550 | 0.550 | 10,649,000 |
12 Dec 2023 | 0.580 | 0.620 | 0.560 | 0.600 | 0.600 | 9,962,236 |
11 Dec 2023 | 0.560 | 0.580 | 0.540 | 0.570 | 0.570 | 12,443,500 |
08 Dec 2023 | 0.590 | 0.610 | 0.560 | 0.560 | 0.560 | 12,019,736 |
07 Dec 2023 | 0.610 | 0.610 | 0.570 | 0.590 | 0.590 | 6,611,800 |
06 Dec 2023 | 0.590 | 0.620 | 0.590 | 0.610 | 0.610 | 3,842,738 |
05 Dec 2023 | 0.610 | 0.620 | 0.590 | 0.590 | 0.590 | 4,397,000 |
04 Dec 2023 | 0.630 | 0.650 | 0.610 | 0.620 | 0.620 | 3,426,000 |
01 Dec 2023 | 0.650 | 0.660 | 0.630 | 0.640 | 0.640 | 4,576,000 |
30 Nov 2023 | 0.630 | 0.680 | 0.630 | 0.650 | 0.650 | 8,220,726 |
29 Nov 2023 | 0.670 | 0.680 | 0.640 | 0.640 | 0.640 | 8,432,500 |
28 Nov 2023 | 0.740 | 0.750 | 0.670 | 0.670 | 0.670 | 20,242,031 |
27 Nov 2023 | 0.770 | 0.770 | 0.700 | 0.740 | 0.740 | 24,457,500 |
24 Nov 2023 | 0.870 | 0.870 | 0.760 | 0.770 | 0.770 | 36,545,500 |
23 Nov 2023 | 0.830 | 0.880 | 0.760 | 0.870 | 0.870 | 60,642,000 |
22 Nov 2023 | 0.670 | 0.790 | 0.670 | 0.790 | 0.790 | 33,670,000 |
21 Nov 2023 | 0.640 | 0.720 | 0.640 | 0.670 | 0.670 | 22,274,605 |
20 Nov 2023 | 0.620 | 0.650 | 0.620 | 0.640 | 0.640 | 5,925,148 |
17 Nov 2023 | 0.610 | 0.630 | 0.610 | 0.610 | 0.610 | 4,462,500 |
16 Nov 2023 | 0.640 | 0.670 | 0.620 | 0.630 | 0.630 | 6,887,000 |
15 Nov 2023 | 0.630 | 0.650 | 0.610 | 0.640 | 0.640 | 10,678,850 |
14 Nov 2023 | 0.610 | 0.620 | 0.580 | 0.600 | 0.600 | 3,761,026 |
13 Nov 2023 | 0.610 | 0.620 | 0.600 | 0.610 | 0.610 | 1,982,500 |
10 Nov 2023 | 0.600 | 0.630 | 0.580 | 0.610 | 0.610 | 7,440,842 |
09 Nov 2023 | 0.670 | 0.670 | 0.600 | 0.600 | 0.600 | 19,964,000 |
08 Nov 2023 | 0.610 | 0.700 | 0.590 | 0.670 | 0.670 | 20,326,000 |
07 Nov 2023 | 0.630 | 0.650 | 0.590 | 0.600 | 0.600 | 8,353,100 |
06 Nov 2023 | 0.570 | 0.650 | 0.570 | 0.640 | 0.640 | 9,646,602 |
03 Nov 2023 | 0.550 | 0.580 | 0.550 | 0.580 | 0.580 | 7,649,137 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |