Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.570 | 0.590 | 0.570 | 0.590 | 0.590 | 2,941,000 |
30 Apr 2024 | 0.580 | 0.580 | 0.560 | 0.570 | 0.570 | 4,937,000 |
29 Apr 2024 | 0.560 | 0.590 | 0.550 | 0.580 | 0.580 | 19,280,151 |
26 Apr 2024 | 0.540 | 0.560 | 0.540 | 0.560 | 0.560 | 9,586,000 |
25 Apr 2024 | 0.540 | 0.550 | 0.530 | 0.540 | 0.540 | 5,209,000 |
24 Apr 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 1,902,066 |
23 Apr 2024 | 0.530 | 0.530 | 0.520 | 0.530 | 0.530 | 1,521,000 |
22 Apr 2024 | 0.510 | 0.530 | 0.510 | 0.530 | 0.530 | 2,887,000 |
19 Apr 2024 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 1,608,000 |
18 Apr 2024 | 0.510 | 0.530 | 0.510 | 0.520 | 0.520 | 2,067,000 |
17 Apr 2024 | 0.520 | 0.520 | 0.510 | 0.510 | 0.510 | 1,263,000 |
16 Apr 2024 | 0.530 | 0.530 | 0.510 | 0.510 | 0.510 | 2,079,000 |
15 Apr 2024 | 0.520 | 0.530 | 0.510 | 0.520 | 0.520 | 2,354,000 |
12 Apr 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 4,554,000 |
11 Apr 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 1,701,000 |
10 Apr 2024 | 0.530 | 0.540 | 0.530 | 0.540 | 0.540 | 1,591,174 |
09 Apr 2024 | 0.520 | 0.540 | 0.520 | 0.540 | 0.540 | 3,476,000 |
08 Apr 2024 | 0.530 | 0.530 | 0.520 | 0.520 | 0.520 | 4,085,528 |
05 Apr 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 1,926,000 |
03 Apr 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.530 | 2,431,000 |
02 Apr 2024 | 0.530 | 0.550 | 0.530 | 0.540 | 0.540 | 4,685,000 |
28 Mar 2024 | 0.530 | 0.540 | 0.520 | 0.530 | 0.530 | 5,447,000 |
27 Mar 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.530 | 2,198,000 |
26 Mar 2024 | 0.530 | 0.550 | 0.530 | 0.540 | 0.540 | 5,494,000 |
25 Mar 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.530 | 3,777,000 |
22 Mar 2024 | 0.550 | 0.550 | 0.530 | 0.540 | 0.540 | 6,091,000 |
21 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.550 | 5,033,000 |
20 Mar 2024 | 0.550 | 0.560 | 0.540 | 0.550 | 0.550 | 14,713,455 |
19 Mar 2024 | 0.560 | 0.560 | 0.540 | 0.540 | 0.540 | 4,452,872 |
18 Mar 2024 | 0.550 | 0.570 | 0.550 | 0.560 | 0.560 | 17,340,030 |
15 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.550 | 31,012,868 |
14 Mar 2024 | 0.570 | 0.570 | 0.550 | 0.550 | 0.550 | 9,955,000 |
13 Mar 2024 | 0.570 | 0.570 | 0.560 | 0.560 | 0.560 | 4,343,000 |
12 Mar 2024 | 0.550 | 0.570 | 0.540 | 0.570 | 0.570 | 7,994,000 |
11 Mar 2024 | 0.540 | 0.550 | 0.540 | 0.550 | 0.550 | 2,418,000 |
08 Mar 2024 | 0.540 | 0.550 | 0.540 | 0.540 | 0.540 | 2,183,000 |
07 Mar 2024 | 0.550 | 0.560 | 0.530 | 0.540 | 0.540 | 7,476,667 |
06 Mar 2024 | 0.550 | 0.560 | 0.540 | 0.540 | 0.540 | 4,562,000 |
05 Mar 2024 | 0.560 | 0.560 | 0.540 | 0.550 | 0.550 | 4,419,000 |
04 Mar 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 3,020,000 |
01 Mar 2024 | 0.550 | 0.570 | 0.550 | 0.560 | 0.560 | 6,183,000 |
29 Feb 2024 | 0.550 | 0.560 | 0.550 | 0.550 | 0.550 | 3,530,000 |
28 Feb 2024 | 0.560 | 0.570 | 0.550 | 0.550 | 0.550 | 7,924,000 |
27 Feb 2024 | 0.560 | 0.560 | 0.540 | 0.560 | 0.560 | 15,423,308 |
26 Feb 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 4,277,000 |
23 Feb 2024 | 0.560 | 0.570 | 0.550 | 0.560 | 0.560 | 7,288,000 |
22 Feb 2024 | 0.550 | 0.560 | 0.540 | 0.560 | 0.560 | 12,608,000 |
21 Feb 2024 | 0.540 | 0.560 | 0.530 | 0.550 | 0.550 | 12,305,428 |
20 Feb 2024 | 0.520 | 0.540 | 0.520 | 0.530 | 0.530 | 6,287,000 |
19 Feb 2024 | 0.530 | 0.530 | 0.520 | 0.520 | 0.520 | 3,107,000 |
16 Feb 2024 | 0.530 | 0.540 | 0.520 | 0.540 | 0.540 | 986,000 |
15 Feb 2024 | 0.520 | 0.530 | 0.520 | 0.530 | 0.530 | 1,173,000 |
14 Feb 2024 | 0.510 | 0.520 | 0.510 | 0.520 | 0.520 | 611,000 |
09 Feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
08 Feb 2024 | 0.520 | 0.530 | 0.510 | 0.520 | 0.520 | 4,213,000 |
07 Feb 2024 | 0.520 | 0.530 | 0.510 | 0.520 | 0.520 | 3,447,000 |
06 Feb 2024 | 0.495 | 0.530 | 0.490 | 0.510 | 0.510 | 6,712,000 |
05 Feb 2024 | 0.495 | 0.495 | 0.485 | 0.490 | 0.490 | 4,210,000 |
02 Feb 2024 | 0.500 | 0.510 | 0.485 | 0.495 | 0.495 | 9,450,000 |
01 Feb 2024 | 0.490 | 0.510 | 0.485 | 0.500 | 0.500 | 7,147,000 |
31 Jan 2024 | 0.510 | 0.510 | 0.485 | 0.490 | 0.490 | 12,943,000 |
30 Jan 2024 | 0.530 | 0.530 | 0.500 | 0.500 | 0.500 | 17,566,000 |
29 Jan 2024 | 0.540 | 0.550 | 0.530 | 0.530 | 0.530 | 10,056,666 |
26 Jan 2024 | 0.540 | 0.550 | 0.530 | 0.540 | 0.540 | 7,121,000 |
25 Jan 2024 | 0.540 | 0.550 | 0.530 | 0.550 | 0.550 | 10,472,000 |
24 Jan 2024 | 0.520 | 0.550 | 0.510 | 0.530 | 0.530 | 20,841,075 |
23 Jan 2024 | 0.490 | 0.510 | 0.485 | 0.500 | 0.500 | 5,460,358 |
22 Jan 2024 | 0.500 | 0.500 | 0.480 | 0.485 | 0.485 | 11,252,000 |
19 Jan 2024 | 0.510 | 0.520 | 0.500 | 0.500 | 0.500 | 5,658,000 |
18 Jan 2024 | 0.510 | 0.520 | 0.500 | 0.510 | 0.510 | 8,984,000 |
17 Jan 2024 | 0.540 | 0.540 | 0.500 | 0.510 | 0.510 | 16,377,000 |
16 Jan 2024 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 7,217,000 |
15 Jan 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
12 Jan 2024 | 0.560 | 0.560 | 0.540 | 0.550 | 0.550 | 6,149,000 |
11 Jan 2024 | 0.550 | 0.570 | 0.550 | 0.550 | 0.550 | 10,135,000 |
10 Jan 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 7,555,000 |
09 Jan 2024 | 0.550 | 0.560 | 0.550 | 0.560 | 0.560 | 3,591,743 |
08 Jan 2024 | 0.570 | 0.570 | 0.550 | 0.550 | 0.550 | 6,826,000 |
05 Jan 2024 | 0.580 | 0.590 | 0.560 | 0.570 | 0.570 | 11,824,000 |
04 Jan 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 10,778,000 |
03 Jan 2024 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 9,520,000 |
02 Jan 2024 | 0.600 | 0.600 | 0.580 | 0.590 | 0.590 | 7,775,000 |
29 Dec 2023 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 7,879,000 |
28 Dec 2023 | 0.580 | 0.610 | 0.580 | 0.590 | 0.590 | 12,113,000 |
27 Dec 2023 | 0.580 | 0.590 | 0.570 | 0.580 | 0.580 | 4,731,000 |
22 Dec 2023 | 0.590 | 0.590 | 0.570 | 0.580 | 0.580 | 7,929,266 |
21 Dec 2023 | 0.580 | 0.590 | 0.580 | 0.590 | 0.590 | 3,388,000 |
20 Dec 2023 | 0.590 | 0.600 | 0.580 | 0.580 | 0.580 | 7,905,000 |
19 Dec 2023 | 0.590 | 0.590 | 0.580 | 0.590 | 0.590 | 4,063,000 |
18 Dec 2023 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 2,147,000 |
15 Dec 2023 | 0.590 | 0.610 | 0.580 | 0.590 | 0.590 | 13,610,000 |
14 Dec 2023 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 1,617,000 |
13 Dec 2023 | 0.600 | 0.600 | 0.580 | 0.590 | 0.590 | 5,929,000 |
12 Dec 2023 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 1,368,000 |
11 Dec 2023 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 8,304,000 |
08 Dec 2023 | 0.600 | 0.600 | 0.590 | 0.600 | 0.600 | 3,782,000 |
07 Dec 2023 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 7,348,154 |
06 Dec 2023 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 3,429,000 |
05 Dec 2023 | 0.610 | 0.610 | 0.590 | 0.590 | 0.590 | 11,413,000 |
04 Dec 2023 | 0.620 | 0.620 | 0.610 | 0.610 | 0.610 | 2,561,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |