Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 199,000 |
23 May 2024 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 381,000 |
22 May 2024 | 0.630 | 0.660 | 0.630 | 0.630 | 0.630 | 910,000 |
21 May 2024 | 0.640 | 0.660 | 0.630 | 0.650 | 0.650 | 839,000 |
20 May 2024 | 0.630 | 0.650 | 0.620 | 0.650 | 0.650 | 706,000 |
17 May 2024 | 0.640 | 0.640 | 0.600 | 0.620 | 0.620 | 262,000 |
16 May 2024 | 0.630 | 0.630 | 0.620 | 0.630 | 0.630 | 348,000 |
14 May 2024 | 0.640 | 0.640 | 0.620 | 0.630 | 0.630 | 699,000 |
13 May 2024 | 0.620 | 0.650 | 0.620 | 0.650 | 0.650 | 130,000 |
10 May 2024 | 0.630 | 0.650 | 0.630 | 0.640 | 0.640 | 640,000 |
09 May 2024 | 0.630 | 0.660 | 0.620 | 0.660 | 0.660 | 270,000 |
08 May 2024 | 0.620 | 0.680 | 0.620 | 0.670 | 0.670 | 242,000 |
07 May 2024 | 0.640 | 0.660 | 0.640 | 0.650 | 0.650 | 138,000 |
06 May 2024 | 0.660 | 0.680 | 0.660 | 0.670 | 0.670 | 58,000 |
03 May 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 8,000 |
02 May 2024 | 0.660 | 0.680 | 0.640 | 0.680 | 0.680 | 153,000 |
30 Apr 2024 | 0.670 | 0.670 | 0.660 | 0.670 | 0.670 | 55,000 |
29 Apr 2024 | 0.660 | 0.680 | 0.660 | 0.670 | 0.670 | 236,000 |
26 Apr 2024 | 0.680 | 0.690 | 0.660 | 0.690 | 0.690 | 534,000 |
25 Apr 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
24 Apr 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
23 Apr 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
22 Apr 2024 | 0.700 | 0.700 | 0.650 | 0.680 | 0.680 | 64,000 |
19 Apr 2024 | 0.640 | 0.690 | 0.630 | 0.690 | 0.690 | 36,000 |
18 Apr 2024 | 0.640 | 0.640 | 0.640 | 0.650 | 0.650 | 1,000 |
17 Apr 2024 | 0.660 | 0.690 | 0.660 | 0.690 | 0.690 | 44,000 |
16 Apr 2024 | 0.670 | 0.670 | 0.640 | 0.660 | 0.660 | 73,000 |
15 Apr 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 78,000 |
12 Apr 2024 | 0.670 | 0.670 | 0.630 | 0.670 | 0.670 | 160,000 |
11 Apr 2024 | 0.680 | 0.690 | 0.670 | 0.680 | 0.680 | 28,000 |
10 Apr 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
09 Apr 2024 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 216,000 |
08 Apr 2024 | 0.680 | 0.710 | 0.680 | 0.690 | 0.690 | 229,000 |
05 Apr 2024 | 0.670 | 0.690 | 0.640 | 0.690 | 0.690 | 46,000 |
03 Apr 2024 | 0.640 | 0.680 | 0.640 | 0.680 | 0.680 | 36,000 |
02 Apr 2024 | 0.650 | 0.670 | 0.640 | 0.650 | 0.650 | 171,000 |
28 Mar 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.670 | 108,000 |
27 Mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
26 Mar 2024 | 0.650 | 0.660 | 0.630 | 0.650 | 0.650 | 441,000 |
25 Mar 2024 | 0.610 | 0.620 | 0.600 | 0.620 | 0.620 | 234,000 |
22 Mar 2024 | 0.700 | 0.700 | 0.560 | 0.620 | 0.620 | 1,641,000 |
21 Mar 2024 | 0.710 | 0.710 | 0.700 | 0.700 | 0.700 | 100,000 |
20 Mar 2024 | 0.670 | 0.710 | 0.670 | 0.710 | 0.710 | 142,000 |
19 Mar 2024 | 0.640 | 0.680 | 0.640 | 0.680 | 0.680 | 196,000 |
18 Mar 2024 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | - |
15 Mar 2024 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 109,000 |
14 Mar 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
13 Mar 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
12 Mar 2024 | 0.670 | 0.700 | 0.670 | 0.680 | 0.680 | 184,000 |
11 Mar 2024 | 0.700 | 0.700 | 0.660 | 0.670 | 0.670 | 86,000 |
08 Mar 2024 | 0.690 | 0.690 | 0.670 | 0.670 | 0.670 | 11,000 |
07 Mar 2024 | 0.700 | 0.660 | 0.660 | 0.660 | 0.660 | 46,000 |
06 Mar 2024 | 0.670 | 0.690 | 0.660 | 0.690 | 0.690 | 54,000 |
05 Mar 2024 | 0.670 | 0.680 | 0.670 | 0.680 | 0.680 | 83,000 |
04 Mar 2024 | 0.700 | 0.700 | 0.660 | 0.700 | 0.700 | 217,000 |
01 Mar 2024 | 0.710 | 0.710 | 0.700 | 0.700 | 0.700 | 162,000 |
29 Feb 2024 | 0.690 | 0.730 | 0.650 | 0.670 | 0.670 | 220,000 |
28 Feb 2024 | 0.740 | 0.770 | 0.660 | 0.670 | 0.670 | 820,000 |
27 Feb 2024 | 0.690 | 0.730 | 0.690 | 0.730 | 0.730 | 370,000 |
26 Feb 2024 | 0.700 | 0.720 | 0.690 | 0.690 | 0.690 | 420,000 |
23 Feb 2024 | 0.660 | 0.690 | 0.660 | 0.680 | 0.680 | 678,000 |
22 Feb 2024 | 0.650 | 0.660 | 0.640 | 0.660 | 0.660 | 197,000 |
21 Feb 2024 | 0.620 | 0.660 | 0.620 | 0.630 | 0.630 | 412,000 |
20 Feb 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
19 Feb 2024 | 0.650 | 0.650 | 0.630 | 0.630 | 0.630 | 212,000 |
16 Feb 2024 | 0.620 | 0.640 | 0.620 | 0.630 | 0.630 | 205,000 |
15 Feb 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
14 Feb 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 3,000 |
09 Feb 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
08 Feb 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 12,000 |
07 Feb 2024 | 0.580 | 0.590 | 0.580 | 0.590 | 0.590 | 2,000 |
06 Feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 10,000 |
05 Feb 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
02 Feb 2024 | 0.630 | 0.630 | 0.580 | 0.610 | 0.610 | 2,000 |
01 Feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
31 Jan 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
30 Jan 2024 | 0.590 | 0.640 | 0.580 | 0.640 | 0.640 | 54,000 |
29 Jan 2024 | 0.610 | 0.620 | 0.610 | 0.610 | 0.610 | 72,000 |
26 Jan 2024 | 0.610 | 0.610 | 0.570 | 0.600 | 0.600 | 313,000 |
25 Jan 2024 | 0.560 | 0.590 | 0.560 | 0.590 | 0.590 | 192,000 |
24 Jan 2024 | 0.560 | 0.560 | 0.530 | 0.560 | 0.560 | 127,000 |
23 Jan 2024 | 0.580 | 0.580 | 0.520 | 0.560 | 0.560 | 382,000 |
22 Jan 2024 | 0.540 | 0.570 | 0.540 | 0.560 | 0.560 | 25,000 |
19 Jan 2024 | 0.590 | 0.560 | 0.540 | 0.560 | 0.560 | 193,000 |
18 Jan 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 82,000 |
17 Jan 2024 | 0.560 | 0.630 | 0.550 | 0.590 | 0.590 | 111,000 |
16 Jan 2024 | 0.620 | 0.620 | 0.570 | 0.570 | 0.570 | 225,000 |
15 Jan 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
12 Jan 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
11 Jan 2024 | 0.570 | 0.600 | 0.560 | 0.600 | 0.600 | 95,000 |
10 Jan 2024 | 0.580 | 0.590 | 0.560 | 0.590 | 0.590 | 233,000 |
09 Jan 2024 | 0.600 | 0.600 | 0.580 | 0.580 | 0.580 | 80,000 |
08 Jan 2024 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 206,000 |
05 Jan 2024 | 0.640 | 0.640 | 0.600 | 0.600 | 0.600 | 203,000 |
04 Jan 2024 | 0.650 | 0.660 | 0.620 | 0.620 | 0.620 | 533,000 |
03 Jan 2024 | 0.630 | 0.650 | 0.630 | 0.650 | 0.650 | 125,000 |
02 Jan 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
29 Dec 2023 | 0.630 | 0.640 | 0.610 | 0.620 | 0.620 | 267,000 |
28 Dec 2023 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 29,000 |
27 Dec 2023 | 0.610 | 0.640 | 0.610 | 0.640 | 0.640 | 13,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |