Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.315 | 0.315 | 0.310 | 0.315 | 0.315 | 6,000 |
10 May 2024 | 0.320 | 0.325 | 0.310 | 0.315 | 0.315 | 2,287,000 |
09 May 2024 | 0.315 | 0.335 | 0.315 | 0.325 | 0.325 | 3,066,000 |
08 May 2024 | 0.315 | 0.320 | 0.305 | 0.315 | 0.315 | 1,541,000 |
07 May 2024 | 0.320 | 0.325 | 0.310 | 0.315 | 0.315 | 2,337,000 |
06 May 2024 | 0.335 | 0.335 | 0.315 | 0.315 | 0.315 | 3,753,000 |
03 May 2024 | 0.330 | 0.335 | 0.325 | 0.335 | 0.335 | 2,067,000 |
02 May 2024 | 0.340 | 0.345 | 0.330 | 0.335 | 0.335 | 2,901,000 |
30 Apr 2024 | 0.340 | 0.345 | 0.335 | 0.340 | 0.340 | 2,436,000 |
29 Apr 2024 | 0.345 | 0.345 | 0.330 | 0.340 | 0.340 | 11,034,000 |
26 Apr 2024 | 0.345 | 0.350 | 0.340 | 0.345 | 0.345 | 2,703,000 |
25 Apr 2024 | 0.345 | 0.350 | 0.340 | 0.350 | 0.350 | 6,841,000 |
24 Apr 2024 | 0.340 | 0.350 | 0.330 | 0.345 | 0.345 | 7,278,000 |
23 Apr 2024 | 0.335 | 0.350 | 0.325 | 0.340 | 0.340 | 6,476,000 |
22 Apr 2024 | 0.335 | 0.350 | 0.310 | 0.335 | 0.335 | 11,634,000 |
19 Apr 2024 | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | 1,074,000 |
18 Apr 2024 | 0.345 | 0.350 | 0.330 | 0.340 | 0.340 | 7,795,000 |
17 Apr 2024 | 0.355 | 0.355 | 0.340 | 0.345 | 0.345 | 2,920,000 |
16 Apr 2024 | 0.345 | 0.355 | 0.320 | 0.345 | 0.345 | 8,568,000 |
15 Apr 2024 | 0.355 | 0.355 | 0.310 | 0.340 | 0.340 | 16,850,000 |
12 Apr 2024 | 0.345 | 0.365 | 0.325 | 0.355 | 0.355 | 26,786,000 |
11 Apr 2024 | 0.280 | 0.345 | 0.280 | 0.340 | 0.340 | 41,104,500 |
10 Apr 2024 | 0.275 | 0.280 | 0.270 | 0.280 | 0.280 | 2,791,000 |
09 Apr 2024 | 0.285 | 0.285 | 0.265 | 0.275 | 0.275 | 3,610,000 |
08 Apr 2024 | 0.290 | 0.295 | 0.280 | 0.285 | 0.285 | 1,581,000 |
05 Apr 2024 | 0.295 | 0.295 | 0.290 | 0.295 | 0.295 | 2,766,000 |
03 Apr 2024 | 0.290 | 0.295 | 0.285 | 0.290 | 0.290 | 6,345,000 |
02 Apr 2024 | 0.290 | 0.295 | 0.285 | 0.290 | 0.290 | 4,223,000 |
28 Mar 2024 | 0.285 | 0.295 | 0.285 | 0.290 | 0.290 | 5,768,000 |
27 Mar 2024 | 0.275 | 0.300 | 0.270 | 0.285 | 0.285 | 16,402,000 |
26 Mar 2024 | 0.270 | 0.275 | 0.265 | 0.275 | 0.275 | 3,391,000 |
25 Mar 2024 | 0.255 | 0.270 | 0.250 | 0.265 | 0.265 | 4,548,000 |
22 Mar 2024 | 0.270 | 0.280 | 0.255 | 0.255 | 0.255 | 10,300,000 |
21 Mar 2024 | 0.275 | 0.275 | 0.260 | 0.270 | 0.270 | 6,783,000 |
20 Mar 2024 | 0.285 | 0.290 | 0.265 | 0.275 | 0.275 | 9,939,000 |
19 Mar 2024 | 0.295 | 0.310 | 0.285 | 0.285 | 0.285 | 22,907,000 |
18 Mar 2024 | 0.275 | 0.295 | 0.260 | 0.295 | 0.295 | 47,676,000 |
15 Mar 2024 | 0.275 | 0.295 | 0.239 | 0.275 | 0.275 | 53,259,000 |
14 Mar 2024 | 0.229 | 0.280 | 0.220 | 0.265 | 0.265 | 33,804,000 |
13 Mar 2024 | 0.275 | 0.290 | 0.210 | 0.227 | 0.227 | 59,446,000 |
12 Mar 2024 | 0.192 | 0.270 | 0.190 | 0.270 | 0.270 | 92,738,000 |
11 Mar 2024 | 0.182 | 0.193 | 0.176 | 0.192 | 0.192 | 12,860,000 |
08 Mar 2024 | 0.180 | 0.192 | 0.179 | 0.182 | 0.182 | 14,362,000 |
07 Mar 2024 | 0.196 | 0.200 | 0.179 | 0.180 | 0.180 | 42,186,000 |
06 Mar 2024 | 0.208 | 0.227 | 0.176 | 0.192 | 0.192 | 165,692,000 |
05 Mar 2024 | 0.500 | 0.500 | 0.108 | 0.198 | 0.198 | 574,577,000 |
04 Mar 2024 | 0.510 | 0.520 | 0.500 | 0.500 | 0.500 | 40,981,000 |
01 Mar 2024 | 0.520 | 0.530 | 0.495 | 0.500 | 0.500 | 60,789,000 |
29 Feb 2024 | 0.640 | 0.640 | 0.510 | 0.510 | 0.510 | 169,500,000 |
28 Feb 2024 | 0.660 | 0.680 | 0.630 | 0.640 | 0.640 | 117,944,000 |
27 Feb 2024 | 0.730 | 0.730 | 0.660 | 0.660 | 0.660 | 211,252,000 |
26 Feb 2024 | 0.720 | 0.750 | 0.710 | 0.720 | 0.720 | 191,286,000 |
23 Feb 2024 | 0.700 | 0.730 | 0.690 | 0.710 | 0.710 | 215,864,000 |
22 Feb 2024 | 0.720 | 0.730 | 0.690 | 0.700 | 0.700 | 144,448,000 |
21 Feb 2024 | 0.680 | 0.740 | 0.680 | 0.710 | 0.710 | 195,556,000 |
20 Feb 2024 | 0.660 | 0.690 | 0.650 | 0.670 | 0.670 | 122,334,000 |
19 Feb 2024 | 0.690 | 0.720 | 0.650 | 0.650 | 0.650 | 97,924,000 |
16 Feb 2024 | 0.710 | 0.720 | 0.670 | 0.690 | 0.690 | 95,643,000 |
15 Feb 2024 | 0.750 | 0.770 | 0.680 | 0.700 | 0.700 | 110,530,000 |
14 Feb 2024 | 0.770 | 0.810 | 0.750 | 0.750 | 0.750 | 112,246,000 |
09 Feb 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
08 Feb 2024 | 0.830 | 0.870 | 0.820 | 0.820 | 0.820 | 270,752,000 |
07 Feb 2024 | 0.780 | 0.850 | 0.780 | 0.820 | 0.820 | 277,738,000 |
06 Feb 2024 | 0.790 | 0.810 | 0.750 | 0.780 | 0.780 | 139,982,000 |
05 Feb 2024 | 0.820 | 0.830 | 0.780 | 0.780 | 0.780 | 154,130,000 |
02 Feb 2024 | 0.820 | 0.860 | 0.820 | 0.820 | 0.820 | 73,804,000 |
01 Feb 2024 | 0.770 | 0.810 | 0.770 | 0.810 | 0.810 | 198,871,000 |
31 Jan 2024 | 0.800 | 0.840 | 0.770 | 0.770 | 0.770 | 115,234,000 |
30 Jan 2024 | 0.820 | 0.840 | 0.800 | 0.800 | 0.800 | 165,746,700 |
29 Jan 2024 | 0.840 | 0.860 | 0.820 | 0.820 | 0.820 | 99,533,000 |
26 Jan 2024 | 0.890 | 0.910 | 0.830 | 0.830 | 0.830 | 92,770,000 |
25 Jan 2024 | 0.870 | 0.920 | 0.870 | 0.880 | 0.880 | 96,695,000 |
24 Jan 2024 | 0.830 | 0.890 | 0.830 | 0.860 | 0.860 | 141,627,000 |
23 Jan 2024 | 0.890 | 0.890 | 0.750 | 0.820 | 0.820 | 152,843,300 |
22 Jan 2024 | 0.910 | 0.930 | 0.890 | 0.890 | 0.890 | 76,162,000 |
19 Jan 2024 | 0.920 | 0.930 | 0.910 | 0.910 | 0.910 | 77,987,000 |
18 Jan 2024 | 0.900 | 0.930 | 0.900 | 0.910 | 0.910 | 90,765,000 |
17 Jan 2024 | 0.900 | 0.940 | 0.900 | 0.900 | 0.900 | 94,170,000 |
16 Jan 2024 | 0.900 | 0.920 | 0.890 | 0.900 | 0.900 | 72,769,000 |
15 Jan 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
12 Jan 2024 | 0.910 | 0.930 | 0.880 | 0.900 | 0.900 | 200,826,000 |
11 Jan 2024 | 0.920 | 0.950 | 0.890 | 0.900 | 0.900 | 218,889,000 |
10 Jan 2024 | 0.920 | 0.950 | 0.910 | 0.910 | 0.910 | 176,279,000 |
09 Jan 2024 | 0.950 | 0.980 | 0.890 | 0.910 | 0.910 | 183,086,000 |
08 Jan 2024 | 0.980 | 1.020 | 0.950 | 0.950 | 0.950 | 289,361,000 |
05 Jan 2024 | 0.980 | 1.010 | 0.970 | 0.980 | 0.980 | 121,528,000 |
04 Jan 2024 | 1.010 | 1.040 | 0.960 | 0.970 | 0.970 | 221,178,000 |
03 Jan 2024 | 1.020 | 1.070 | 0.980 | 1.000 | 1.000 | 200,965,000 |
02 Jan 2024 | 0.890 | 1.020 | 0.890 | 1.010 | 1.010 | 294,011,000 |
29 Dec 2023 | 0.880 | 0.900 | 0.840 | 0.880 | 0.880 | 162,048,000 |
28 Dec 2023 | 0.880 | 0.900 | 0.860 | 0.880 | 0.880 | 113,022,000 |
27 Dec 2023 | 0.900 | 0.930 | 0.870 | 0.870 | 0.870 | 175,464,000 |
22 Dec 2023 | 0.910 | 0.930 | 0.890 | 0.890 | 0.890 | 109,075,000 |
21 Dec 2023 | 0.940 | 0.960 | 0.880 | 0.900 | 0.900 | 226,158,000 |
20 Dec 2023 | 0.890 | 0.950 | 0.890 | 0.930 | 0.930 | 179,492,000 |
19 Dec 2023 | 0.850 | 0.900 | 0.850 | 0.880 | 0.880 | 237,986,000 |
18 Dec 2023 | 0.880 | 0.890 | 0.840 | 0.850 | 0.850 | 238,420,000 |
15 Dec 2023 | 0.890 | 0.910 | 0.820 | 0.880 | 0.880 | 181,075,000 |
14 Dec 2023 | 0.860 | 0.910 | 0.850 | 0.880 | 0.880 | 210,716,000 |
13 Dec 2023 | 0.840 | 0.880 | 0.830 | 0.850 | 0.850 | 314,029,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |