Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.600 | 0.610 | 0.580 | 0.590 | 0.590 | 1,429,000 |
09 May 2024 | 0.600 | 0.610 | 0.570 | 0.590 | 0.590 | 1,803,000 |
08 May 2024 | 0.620 | 0.630 | 0.570 | 0.580 | 0.580 | 4,620,500 |
07 May 2024 | 0.670 | 0.670 | 0.590 | 0.590 | 0.590 | 2,764,500 |
06 May 2024 | 0.630 | 0.660 | 0.600 | 0.640 | 0.640 | 3,704,000 |
03 May 2024 | 0.610 | 0.620 | 0.590 | 0.620 | 0.620 | 1,266,700 |
02 May 2024 | 0.530 | 0.610 | 0.550 | 0.610 | 0.610 | 4,320,000 |
30 Apr 2024 | 0.560 | 0.560 | 0.530 | 0.530 | 0.530 | 3,512,000 |
29 Apr 2024 | 0.570 | 0.630 | 0.550 | 0.560 | 0.560 | 7,534,000 |
26 Apr 2024 | 0.560 | 0.600 | 0.550 | 0.560 | 0.560 | 5,410,268 |
25 Apr 2024 | 0.490 | 0.600 | 0.490 | 0.560 | 0.560 | 11,217,000 |
24 Apr 2024 | 0.435 | 0.485 | 0.435 | 0.475 | 0.475 | 2,803,000 |
23 Apr 2024 | 0.425 | 0.460 | 0.420 | 0.435 | 0.435 | 3,213,000 |
22 Apr 2024 | 0.425 | 0.440 | 0.410 | 0.425 | 0.425 | 1,960,000 |
19 Apr 2024 | 0.430 | 0.435 | 0.410 | 0.415 | 0.415 | 3,495,500 |
18 Apr 2024 | 0.455 | 0.455 | 0.420 | 0.440 | 0.440 | 1,141,051 |
17 Apr 2024 | 0.450 | 0.465 | 0.440 | 0.445 | 0.445 | 1,012,500 |
16 Apr 2024 | 0.455 | 0.465 | 0.445 | 0.450 | 0.450 | 1,825,000 |
15 Apr 2024 | 0.450 | 0.480 | 0.440 | 0.445 | 0.445 | 2,360,500 |
12 Apr 2024 | 0.470 | 0.485 | 0.455 | 0.460 | 0.460 | 3,916,500 |
11 Apr 2024 | 0.490 | 0.495 | 0.480 | 0.480 | 0.480 | 1,258,500 |
10 Apr 2024 | 0.490 | 0.495 | 0.485 | 0.495 | 0.495 | 671,000 |
09 Apr 2024 | 0.490 | 0.500 | 0.480 | 0.495 | 0.495 | 2,348,000 |
08 Apr 2024 | 0.480 | 0.500 | 0.475 | 0.480 | 0.480 | 2,254,000 |
05 Apr 2024 | 0.500 | 0.500 | 0.475 | 0.480 | 0.480 | 1,968,500 |
03 Apr 2024 | 0.510 | 0.510 | 0.480 | 0.495 | 0.495 | 4,026,500 |
02 Apr 2024 | 0.540 | 0.540 | 0.495 | 0.520 | 0.520 | 5,406,500 |
28 Mar 2024 | 0.530 | 0.550 | 0.520 | 0.540 | 0.540 | 2,183,000 |
27 Mar 2024 | 0.530 | 0.530 | 0.510 | 0.510 | 0.510 | 3,640,000 |
26 Mar 2024 | 0.550 | 0.550 | 0.510 | 0.530 | 0.530 | 3,106,500 |
25 Mar 2024 | 0.590 | 0.590 | 0.530 | 0.530 | 0.530 | 3,266,000 |
22 Mar 2024 | 0.630 | 0.630 | 0.570 | 0.580 | 0.580 | 6,593,500 |
21 Mar 2024 | 0.580 | 0.700 | 0.580 | 0.630 | 0.630 | 19,812,500 |
20 Mar 2024 | 0.510 | 0.580 | 0.500 | 0.570 | 0.570 | 6,809,000 |
19 Mar 2024 | 0.540 | 0.540 | 0.510 | 0.510 | 0.510 | 2,282,500 |
18 Mar 2024 | 0.510 | 0.550 | 0.510 | 0.540 | 0.540 | 2,771,500 |
15 Mar 2024 | 0.540 | 0.540 | 0.510 | 0.510 | 0.510 | 30,184,000 |
14 Mar 2024 | 0.540 | 0.580 | 0.540 | 0.540 | 0.540 | 6,846,500 |
13 Mar 2024 | 0.530 | 0.560 | 0.520 | 0.540 | 0.540 | 4,488,500 |
12 Mar 2024 | 0.520 | 0.550 | 0.520 | 0.540 | 0.540 | 6,151,000 |
11 Mar 2024 | 0.500 | 0.520 | 0.490 | 0.520 | 0.520 | 1,451,000 |
08 Mar 2024 | 0.500 | 0.530 | 0.495 | 0.510 | 0.510 | 2,556,000 |
07 Mar 2024 | 0.530 | 0.540 | 0.480 | 0.495 | 0.495 | 5,555,950 |
06 Mar 2024 | 0.530 | 0.550 | 0.520 | 0.530 | 0.530 | 2,706,000 |
05 Mar 2024 | 0.550 | 0.550 | 0.510 | 0.520 | 0.520 | 4,998,000 |
04 Mar 2024 | 0.580 | 0.580 | 0.530 | 0.550 | 0.550 | 9,410,800 |
01 Mar 2024 | 0.600 | 0.610 | 0.580 | 0.580 | 0.580 | 3,190,100 |
29 Feb 2024 | 0.560 | 0.620 | 0.560 | 0.590 | 0.590 | 29,873,500 |
28 Feb 2024 | 0.590 | 0.590 | 0.550 | 0.560 | 0.560 | 3,837,500 |
27 Feb 2024 | 0.570 | 0.600 | 0.560 | 0.590 | 0.590 | 8,333,500 |
26 Feb 2024 | 0.570 | 0.620 | 0.550 | 0.590 | 0.590 | 5,270,000 |
23 Feb 2024 | 0.580 | 0.580 | 0.560 | 0.580 | 0.580 | 6,266,500 |
22 Feb 2024 | 0.590 | 0.610 | 0.580 | 0.580 | 0.580 | 2,109,000 |
21 Feb 2024 | 0.590 | 0.630 | 0.560 | 0.590 | 0.590 | 11,373,500 |
20 Feb 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 5,289,000 |
19 Feb 2024 | 0.640 | 0.660 | 0.590 | 0.600 | 0.600 | 4,744,000 |
16 Feb 2024 | 0.600 | 0.650 | 0.600 | 0.630 | 0.630 | 2,780,000 |
15 Feb 2024 | 0.590 | 0.600 | 0.570 | 0.590 | 0.590 | 1,347,000 |
14 Feb 2024 | 0.600 | 0.610 | 0.570 | 0.610 | 0.610 | 1,775,000 |
09 Feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
08 Feb 2024 | 0.650 | 0.670 | 0.600 | 0.620 | 0.620 | 3,937,000 |
07 Feb 2024 | 0.660 | 0.670 | 0.630 | 0.650 | 0.650 | 3,627,317 |
06 Feb 2024 | 0.600 | 0.660 | 0.600 | 0.660 | 0.660 | 2,841,683 |
05 Feb 2024 | 0.600 | 0.610 | 0.570 | 0.590 | 0.590 | 3,488,500 |
02 Feb 2024 | 0.650 | 0.670 | 0.590 | 0.610 | 0.610 | 3,244,500 |
01 Feb 2024 | 0.640 | 0.670 | 0.640 | 0.650 | 0.650 | 1,145,000 |
31 Jan 2024 | 0.610 | 0.650 | 0.600 | 0.640 | 0.640 | 3,718,500 |
30 Jan 2024 | 0.670 | 0.670 | 0.610 | 0.610 | 0.610 | 4,370,000 |
29 Jan 2024 | 0.680 | 0.710 | 0.670 | 0.670 | 0.670 | 1,551,500 |
26 Jan 2024 | 0.740 | 0.740 | 0.650 | 0.700 | 0.700 | 5,614,500 |
25 Jan 2024 | 0.710 | 0.760 | 0.710 | 0.750 | 0.750 | 3,410,000 |
24 Jan 2024 | 0.730 | 0.730 | 0.670 | 0.720 | 0.720 | 2,488,000 |
23 Jan 2024 | 0.690 | 0.740 | 0.690 | 0.690 | 0.690 | 1,235,500 |
22 Jan 2024 | 0.730 | 0.730 | 0.660 | 0.690 | 0.690 | 2,534,000 |
19 Jan 2024 | 0.770 | 0.770 | 0.690 | 0.710 | 0.710 | 4,411,000 |
18 Jan 2024 | 0.770 | 0.800 | 0.730 | 0.770 | 0.770 | 7,465,000 |
17 Jan 2024 | 0.880 | 0.880 | 0.760 | 0.770 | 0.770 | 5,030,000 |
16 Jan 2024 | 0.920 | 0.920 | 0.860 | 0.880 | 0.880 | 1,017,500 |
15 Jan 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
12 Jan 2024 | 0.930 | 0.970 | 0.900 | 0.920 | 0.920 | 2,527,000 |
11 Jan 2024 | 0.940 | 0.990 | 0.930 | 0.930 | 0.930 | 1,020,000 |
10 Jan 2024 | 0.920 | 0.940 | 0.910 | 0.920 | 0.920 | 626,000 |
09 Jan 2024 | 0.890 | 0.950 | 0.870 | 0.920 | 0.920 | 3,331,500 |
08 Jan 2024 | 0.950 | 0.960 | 0.880 | 0.880 | 0.880 | 2,527,500 |
05 Jan 2024 | 0.990 | 1.000 | 0.900 | 0.940 | 0.940 | 7,520,100 |
04 Jan 2024 | 1.020 | 1.030 | 0.990 | 1.000 | 1.000 | 1,444,500 |
03 Jan 2024 | 0.990 | 1.040 | 0.990 | 1.030 | 1.030 | 1,065,500 |
02 Jan 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 1,538,000 |
29 Dec 2023 | 1.070 | 1.080 | 1.030 | 1.050 | 1.050 | 1,319,500 |
28 Dec 2023 | 0.970 | 1.060 | 0.960 | 1.060 | 1.060 | 2,279,000 |
27 Dec 2023 | 0.960 | 0.980 | 0.940 | 0.980 | 0.980 | 1,508,000 |
22 Dec 2023 | 0.990 | 1.010 | 0.940 | 0.960 | 0.960 | 1,770,000 |
21 Dec 2023 | 0.950 | 0.980 | 0.950 | 0.960 | 0.960 | 1,585,000 |
20 Dec 2023 | 0.950 | 1.000 | 0.950 | 0.970 | 0.970 | 250,500 |
19 Dec 2023 | 1.020 | 1.020 | 0.970 | 0.970 | 0.970 | 960,500 |
18 Dec 2023 | 0.970 | 1.020 | 0.970 | 0.990 | 0.990 | 1,815,000 |
15 Dec 2023 | 0.950 | 1.010 | 0.950 | 0.990 | 0.990 | 1,988,500 |
14 Dec 2023 | 0.960 | 0.980 | 0.940 | 0.960 | 0.960 | 683,500 |
13 Dec 2023 | 0.990 | 0.990 | 0.930 | 0.940 | 0.940 | 1,434,000 |
12 Dec 2023 | 0.960 | 0.980 | 0.920 | 0.950 | 0.950 | 2,474,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |