Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 2,552,786 |
02 May 2024 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 6,806,951 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 4,930,870 |
29 Apr 2024 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | 4,659,217 |
26 Apr 2024 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 3,411,671 |
25 Apr 2024 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | 5,018,646 |
24 Apr 2024 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 3,829,967 |
23 Apr 2024 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | 2,904,500 |
22 Apr 2024 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 2,391,866 |
19 Apr 2024 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 1,191,276 |
18 Apr 2024 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | 1,849,664 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 1,376,391 |
15 Apr 2024 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | 3,537,870 |
12 Apr 2024 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 2,554,913 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 1,863,445 |
09 Apr 2024 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 1,419,592 |
08 Apr 2024 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | 1,961,035 |
05 Apr 2024 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 908,272 |
04 Apr 2024 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 2,210,332 |
03 Apr 2024 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 2,095,660 |
02 Apr 2024 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 2,831,344 |
01 Apr 2024 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 1,933,286 |
28 Mar 2024 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | 1,759,645 |
27 Mar 2024 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1,634,634 |
26 Mar 2024 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 3,253,312 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 1,699,731 |
21 Mar 2024 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1,720,148 |
20 Mar 2024 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 3,261,256 |
19 Mar 2024 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 4,183,423 |
18 Mar 2024 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 839,950 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 1,519,647 |
13 Mar 2024 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | 1,799,358 |
12 Mar 2024 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 3,916,484 |
11 Mar 2024 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | 5,732,667 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 5,405,403 |
06 Mar 2024 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | 5,654,529 |
05 Mar 2024 | 0.57 | 0.57 | 0.54 | 0.57 | 0.57 | 11,300,604 |
04 Mar 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1,614,065 |
01 Mar 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3,228,495 |
29 Feb 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 428,597 |
28 Feb 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 700,836 |
27 Feb 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 669,578 |
26 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 703,048 |
23 Feb 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1,176,921 |
22 Feb 2024 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | 1,379,592 |
21 Feb 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 4,316,889 |
20 Feb 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1,253,050 |
16 Feb 2024 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | 1,100,043 |
15 Feb 2024 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3,006,428 |
14 Feb 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2,355,484 |
13 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3,067,051 |
12 Feb 2024 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | 6,189,108 |
09 Feb 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 444,977 |
08 Feb 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 475,990 |
07 Feb 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2,362,516 |
06 Feb 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1,635,732 |
05 Feb 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 778,497 |
02 Feb 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 993,752 |
01 Feb 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1,473,272 |
31 Jan 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3,247,621 |
30 Jan 2024 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 2,790,210 |
29 Jan 2024 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 3,749,331 |
26 Jan 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - |
25 Jan 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4,221,605 |
24 Jan 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 5,568,701 |
23 Jan 2024 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | 8,862,421 |
22 Jan 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - |
19 Jan 2024 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2,418,704 |
18 Jan 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2,546,631 |
17 Jan 2024 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 3,255,384 |
16 Jan 2024 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 10,899,492 |
12 Jan 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 428,941 |
11 Jan 2024 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 6,883,819 |
10 Jan 2024 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | 6,735,356 |
09 Jan 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 490,120 |
08 Jan 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 684,024 |
05 Jan 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 444,437 |
04 Jan 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1,457,133 |
03 Jan 2024 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 6,941,389 |
02 Jan 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 755,501 |
29 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 540,624 |
28 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 562,755 |
27 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 429,246 |
26 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 729,771 |
22 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 615,711 |
21 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 830,633 |
20 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2,919,192 |
19 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 961,547 |
18 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2,599,235 |
15 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 869,320 |
14 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1,039,702 |
13 Dec 2023 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 3,369,376 |
12 Dec 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1,311,191 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |