Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.500 | 0.560 | 0.500 | 0.540 | 0.540 | 360,500 |
30 Apr 2024 | 0.540 | 0.540 | 0.510 | 0.520 | 0.520 | 108,000 |
29 Apr 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 376,500 |
26 Apr 2024 | 0.500 | 0.540 | 0.495 | 0.530 | 0.530 | 384,500 |
25 Apr 2024 | 0.480 | 0.520 | 0.465 | 0.520 | 0.520 | 506,000 |
24 Apr 2024 | 0.480 | 0.500 | 0.480 | 0.500 | 0.500 | 206,500 |
23 Apr 2024 | 0.495 | 0.500 | 0.475 | 0.500 | 0.500 | 359,500 |
22 Apr 2024 | 0.530 | 0.530 | 0.485 | 0.500 | 0.500 | 320,500 |
19 Apr 2024 | 0.510 | 0.510 | 0.480 | 0.480 | 0.480 | 254,500 |
18 Apr 2024 | 0.495 | 0.520 | 0.490 | 0.510 | 0.510 | 509,000 |
17 Apr 2024 | 0.500 | 0.500 | 0.495 | 0.495 | 0.495 | 57,500 |
16 Apr 2024 | 0.520 | 0.530 | 0.500 | 0.500 | 0.500 | 469,000 |
15 Apr 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.530 | 410,500 |
12 Apr 2024 | 0.530 | 0.540 | 0.510 | 0.540 | 0.540 | 77,500 |
11 Apr 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.530 | 452,500 |
10 Apr 2024 | 0.550 | 0.550 | 0.520 | 0.540 | 0.540 | 456,500 |
09 Apr 2024 | 0.540 | 0.560 | 0.510 | 0.550 | 0.550 | 421,000 |
08 Apr 2024 | 0.540 | 0.570 | 0.520 | 0.540 | 0.540 | 233,500 |
05 Apr 2024 | 0.530 | 0.540 | 0.510 | 0.540 | 0.540 | 417,000 |
03 Apr 2024 | 0.520 | 0.560 | 0.520 | 0.540 | 0.540 | 528,000 |
02 Apr 2024 | 0.570 | 0.580 | 0.530 | 0.530 | 0.530 | 454,000 |
28 Mar 2024 | 0.590 | 0.590 | 0.550 | 0.570 | 0.570 | 437,500 |
27 Mar 2024 | 0.610 | 0.610 | 0.560 | 0.590 | 0.590 | 434,500 |
26 Mar 2024 | 0.590 | 0.640 | 0.560 | 0.610 | 0.610 | 375,000 |
25 Mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 463,000 |
22 Mar 2024 | 0.610 | 0.620 | 0.580 | 0.600 | 0.600 | 107,000 |
21 Mar 2024 | 0.630 | 0.640 | 0.600 | 0.630 | 0.630 | 477,000 |
20 Mar 2024 | 0.600 | 0.640 | 0.600 | 0.620 | 0.620 | 373,000 |
19 Mar 2024 | 0.600 | 0.640 | 0.600 | 0.640 | 0.640 | 258,000 |
18 Mar 2024 | 0.630 | 0.640 | 0.610 | 0.640 | 0.640 | 321,000 |
15 Mar 2024 | 0.580 | 0.620 | 0.580 | 0.620 | 0.620 | 313,000 |
14 Mar 2024 | 0.640 | 0.640 | 0.580 | 0.620 | 0.620 | 306,000 |
13 Mar 2024 | 0.670 | 0.670 | 0.600 | 0.600 | 0.600 | 173,500 |
12 Mar 2024 | 0.650 | 0.700 | 0.560 | 0.620 | 0.620 | 230,500 |
11 Mar 2024 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 17,500 |
08 Mar 2024 | 0.610 | 0.610 | 0.580 | 0.590 | 0.590 | 153,500 |
07 Mar 2024 | 0.590 | 0.600 | 0.580 | 0.600 | 0.600 | 218,000 |
06 Mar 2024 | 0.570 | 0.610 | 0.570 | 0.600 | 0.600 | 157,500 |
05 Mar 2024 | 0.630 | 0.600 | 0.570 | 0.600 | 0.600 | 46,000 |
04 Mar 2024 | 0.590 | 0.610 | 0.570 | 0.610 | 0.610 | 113,500 |
01 Mar 2024 | 0.570 | 0.600 | 0.570 | 0.600 | 0.600 | 213,500 |
29 Feb 2024 | 0.600 | 0.600 | 0.580 | 0.580 | 0.580 | 204,500 |
28 Feb 2024 | 0.570 | 0.580 | 0.570 | 0.570 | 0.570 | 28,000 |
27 Feb 2024 | 0.600 | 0.600 | 0.540 | 0.570 | 0.570 | 35,000 |
26 Feb 2024 | 0.570 | 0.600 | 0.570 | 0.570 | 0.570 | 12,000 |
23 Feb 2024 | 0.550 | 0.570 | 0.550 | 0.570 | 0.570 | 189,500 |
22 Feb 2024 | 0.550 | 0.570 | 0.530 | 0.560 | 0.560 | 54,000 |
21 Feb 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 86,500 |
20 Feb 2024 | 0.550 | 0.550 | 0.530 | 0.530 | 0.530 | 65,000 |
19 Feb 2024 | 0.530 | 0.570 | 0.530 | 0.540 | 0.540 | 97,000 |
16 Feb 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.530 | 68,000 |
15 Feb 2024 | 0.500 | 0.590 | 0.500 | 0.520 | 0.520 | 105,500 |
14 Feb 2024 | 0.550 | 0.700 | 0.490 | 0.520 | 0.520 | 66,500 |
09 Feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
08 Feb 2024 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 66,500 |
07 Feb 2024 | 0.500 | 0.520 | 0.490 | 0.500 | 0.500 | 54,500 |
06 Feb 2024 | 0.510 | 0.510 | 0.500 | 0.500 | 0.500 | 113,000 |
05 Feb 2024 | 0.490 | 0.495 | 0.475 | 0.490 | 0.490 | 76,000 |
02 Feb 2024 | 0.510 | 0.530 | 0.485 | 0.485 | 0.485 | 584,000 |
01 Feb 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 146,000 |
31 Jan 2024 | 0.530 | 0.530 | 0.510 | 0.510 | 0.510 | 1,500 |
30 Jan 2024 | 0.510 | 0.540 | 0.510 | 0.530 | 0.530 | 208,000 |
29 Jan 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
26 Jan 2024 | 0.550 | 0.570 | 0.550 | 0.550 | 0.550 | 110,000 |
25 Jan 2024 | 0.560 | 0.570 | 0.530 | 0.570 | 0.570 | 220,500 |
24 Jan 2024 | 0.560 | 0.570 | 0.550 | 0.570 | 0.570 | 38,500 |
23 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
22 Jan 2024 | 0.530 | 0.570 | 0.520 | 0.570 | 0.570 | 126,000 |
19 Jan 2024 | 0.590 | 0.590 | 0.530 | 0.580 | 0.580 | 9,500 |
18 Jan 2024 | 0.530 | 0.540 | 0.530 | 0.530 | 0.530 | 128,500 |
17 Jan 2024 | 0.590 | 0.590 | 0.520 | 0.540 | 0.540 | 166,500 |
16 Jan 2024 | 0.580 | 0.590 | 0.550 | 0.570 | 0.570 | 313,500 |
15 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
12 Jan 2024 | 0.580 | 0.580 | 0.560 | 0.570 | 0.570 | 135,000 |
11 Jan 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 171,000 |
10 Jan 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
09 Jan 2024 | 0.540 | 0.570 | 0.540 | 0.550 | 0.550 | 64,500 |
08 Jan 2024 | 0.540 | 0.570 | 0.540 | 0.560 | 0.560 | 113,500 |
05 Jan 2024 | 0.520 | 0.560 | 0.520 | 0.560 | 0.560 | 130,500 |
04 Jan 2024 | 0.570 | 0.570 | 0.560 | 0.570 | 0.570 | 30,000 |
03 Jan 2024 | 0.540 | 0.570 | 0.530 | 0.570 | 0.570 | 64,000 |
02 Jan 2024 | 0.570 | 0.600 | 0.540 | 0.540 | 0.540 | 14,000 |
29 Dec 2023 | 0.540 | 0.540 | 0.530 | 0.540 | 0.540 | 188,500 |
28 Dec 2023 | 0.520 | 0.540 | 0.520 | 0.520 | 0.520 | 142,500 |
27 Dec 2023 | 0.530 | 0.560 | 0.490 | 0.510 | 0.510 | 432,500 |
22 Dec 2023 | 0.540 | 0.540 | 0.520 | 0.530 | 0.530 | 311,000 |
21 Dec 2023 | 0.560 | 0.560 | 0.540 | 0.550 | 0.550 | 93,000 |
20 Dec 2023 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
19 Dec 2023 | 0.570 | 0.570 | 0.520 | 0.540 | 0.540 | 5,000 |
18 Dec 2023 | 0.560 | 0.560 | 0.520 | 0.520 | 0.520 | 142,500 |
15 Dec 2023 | 0.560 | 0.570 | 0.550 | 0.570 | 0.570 | 93,000 |
14 Dec 2023 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
13 Dec 2023 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
12 Dec 2023 | 0.570 | 0.570 | 0.560 | 0.560 | 0.560 | 1,500 |
11 Dec 2023 | 0.520 | 0.560 | 0.500 | 0.540 | 0.540 | 91,000 |
08 Dec 2023 | 0.580 | 0.590 | 0.530 | 0.530 | 0.530 | 162,000 |
07 Dec 2023 | 0.590 | 0.590 | 0.530 | 0.550 | 0.550 | 173,000 |
06 Dec 2023 | 0.560 | 0.570 | 0.550 | 0.550 | 0.550 | 121,500 |
05 Dec 2023 | 0.600 | 0.610 | 0.520 | 0.540 | 0.540 | 681,500 |
04 Dec 2023 | 0.630 | 0.640 | 0.600 | 0.620 | 0.620 | 196,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |