Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.780 | 0.830 | 0.710 | 0.790 | 0.790 | 26,250,000 |
02 May 2024 | 0.600 | 0.800 | 0.590 | 0.760 | 0.760 | 41,927,000 |
30 Apr 2024 | 0.600 | 0.620 | 0.590 | 0.600 | 0.600 | 4,421,000 |
29 Apr 2024 | 0.610 | 0.660 | 0.590 | 0.600 | 0.600 | 11,976,000 |
26 Apr 2024 | 0.560 | 0.620 | 0.560 | 0.600 | 0.600 | 10,467,100 |
25 Apr 2024 | 0.540 | 0.580 | 0.530 | 0.550 | 0.550 | 6,330,000 |
24 Apr 2024 | 0.495 | 0.570 | 0.485 | 0.540 | 0.540 | 12,356,000 |
23 Apr 2024 | 0.500 | 0.500 | 0.485 | 0.485 | 0.485 | 2,271,000 |
22 Apr 2024 | 0.510 | 0.530 | 0.495 | 0.500 | 0.500 | 1,820,000 |
19 Apr 2024 | 0.500 | 0.520 | 0.495 | 0.510 | 0.510 | 3,354,000 |
18 Apr 2024 | 0.510 | 0.510 | 0.485 | 0.495 | 0.495 | 3,139,000 |
17 Apr 2024 | 0.510 | 0.530 | 0.510 | 0.510 | 0.510 | 1,497,000 |
16 Apr 2024 | 0.540 | 0.540 | 0.500 | 0.500 | 0.500 | 3,556,000 |
15 Apr 2024 | 0.520 | 0.540 | 0.510 | 0.540 | 0.540 | 2,946,000 |
12 Apr 2024 | 0.560 | 0.560 | 0.520 | 0.530 | 0.530 | 5,498,000 |
11 Apr 2024 | 0.590 | 0.590 | 0.560 | 0.570 | 0.570 | 4,718,900 |
10 Apr 2024 | 0.560 | 0.600 | 0.560 | 0.590 | 0.590 | 4,282,000 |
09 Apr 2024 | 0.570 | 0.590 | 0.560 | 0.570 | 0.570 | 2,738,000 |
08 Apr 2024 | 0.590 | 0.590 | 0.560 | 0.590 | 0.590 | 3,930,000 |
05 Apr 2024 | 0.610 | 0.610 | 0.570 | 0.570 | 0.570 | 3,675,000 |
03 Apr 2024 | 0.590 | 0.620 | 0.580 | 0.610 | 0.610 | 4,392,000 |
02 Apr 2024 | 0.710 | 0.710 | 0.590 | 0.590 | 0.590 | 24,368,000 |
28 Mar 2024 | 0.690 | 0.730 | 0.670 | 0.720 | 0.720 | 10,314,000 |
27 Mar 2024 | 0.630 | 0.710 | 0.630 | 0.690 | 0.690 | 11,333,000 |
26 Mar 2024 | 0.660 | 0.660 | 0.620 | 0.640 | 0.640 | 9,040,000 |
25 Mar 2024 | 0.700 | 0.720 | 0.640 | 0.640 | 0.640 | 12,097,000 |
22 Mar 2024 | 0.710 | 0.740 | 0.680 | 0.700 | 0.700 | 10,759,000 |
21 Mar 2024 | 0.650 | 0.720 | 0.640 | 0.710 | 0.710 | 16,999,000 |
20 Mar 2024 | 0.680 | 0.710 | 0.620 | 0.640 | 0.640 | 23,798,000 |
19 Mar 2024 | 0.630 | 0.710 | 0.610 | 0.680 | 0.680 | 38,580,000 |
18 Mar 2024 | 0.510 | 0.650 | 0.500 | 0.630 | 0.630 | 36,220,000 |
15 Mar 2024 | 0.510 | 0.550 | 0.500 | 0.510 | 0.510 | 18,722,919 |
14 Mar 2024 | 0.470 | 0.520 | 0.470 | 0.520 | 0.520 | 28,334,000 |
13 Mar 2024 | 0.470 | 0.475 | 0.455 | 0.475 | 0.475 | 9,842,000 |
12 Mar 2024 | 0.460 | 0.500 | 0.445 | 0.470 | 0.470 | 23,754,000 |
11 Mar 2024 | 0.480 | 0.480 | 0.450 | 0.455 | 0.455 | 14,610,000 |
08 Mar 2024 | 0.490 | 0.495 | 0.470 | 0.480 | 0.480 | 7,367,000 |
07 Mar 2024 | 0.520 | 0.520 | 0.465 | 0.495 | 0.495 | 17,226,000 |
06 Mar 2024 | 0.460 | 0.550 | 0.450 | 0.495 | 0.495 | 29,342,000 |
05 Mar 2024 | 0.540 | 0.540 | 0.425 | 0.450 | 0.450 | 51,444,000 |
04 Mar 2024 | 0.760 | 0.770 | 0.500 | 0.540 | 0.540 | 68,779,000 |
01 Mar 2024 | 0.720 | 0.810 | 0.710 | 0.780 | 0.780 | 161,110,000 |
29 Feb 2024 | 0.710 | 0.730 | 0.700 | 0.710 | 0.710 | 48,966,000 |
28 Feb 2024 | 0.760 | 0.800 | 0.690 | 0.700 | 0.700 | 80,261,000 |
27 Feb 2024 | 0.780 | 0.790 | 0.750 | 0.760 | 0.760 | 36,039,000 |
26 Feb 2024 | 0.810 | 0.810 | 0.700 | 0.780 | 0.780 | 79,843,000 |
23 Feb 2024 | 0.830 | 0.840 | 0.770 | 0.790 | 0.790 | 73,579,000 |
22 Feb 2024 | 0.870 | 0.870 | 0.820 | 0.830 | 0.830 | 81,878,000 |
21 Feb 2024 | 0.870 | 0.910 | 0.840 | 0.860 | 0.860 | 107,908,000 |
20 Feb 2024 | 0.940 | 0.980 | 0.840 | 0.880 | 0.880 | 73,343,000 |
19 Feb 2024 | 1.290 | 1.290 | 0.910 | 0.920 | 0.920 | 126,169,000 |
16 Feb 2024 | 1.280 | 1.360 | 1.260 | 1.340 | 1.340 | 1,826,000 |
15 Feb 2024 | 1.280 | 1.290 | 1.240 | 1.290 | 1.290 | 419,000 |
14 Feb 2024 | 1.250 | 1.280 | 1.210 | 1.280 | 1.280 | 673,000 |
09 Feb 2024 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
08 Feb 2024 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 13,612,000 |
07 Feb 2024 | 1.270 | 1.290 | 1.230 | 1.250 | 1.250 | 13,393,000 |
06 Feb 2024 | 1.170 | 1.260 | 1.170 | 1.260 | 1.260 | 12,850,000 |
05 Feb 2024 | 1.240 | 1.240 | 1.160 | 1.170 | 1.170 | 17,169,000 |
02 Feb 2024 | 1.300 | 1.330 | 1.200 | 1.240 | 1.240 | 15,058,000 |
01 Feb 2024 | 1.300 | 1.360 | 1.270 | 1.300 | 1.300 | 10,662,000 |
31 Jan 2024 | 1.340 | 1.360 | 1.260 | 1.280 | 1.280 | 15,004,000 |
30 Jan 2024 | 1.390 | 1.400 | 1.330 | 1.330 | 1.330 | 9,187,000 |
29 Jan 2024 | 1.450 | 1.470 | 1.380 | 1.390 | 1.390 | 10,494,000 |
26 Jan 2024 | 1.500 | 1.520 | 1.420 | 1.450 | 1.450 | 10,714,000 |
25 Jan 2024 | 1.520 | 1.540 | 1.460 | 1.500 | 1.500 | 7,362,000 |
24 Jan 2024 | 1.510 | 1.530 | 1.440 | 1.490 | 1.490 | 8,106,000 |
23 Jan 2024 | 1.450 | 1.500 | 1.420 | 1.470 | 1.470 | 8,412,000 |
22 Jan 2024 | 1.470 | 1.530 | 1.400 | 1.420 | 1.420 | 8,728,000 |
19 Jan 2024 | 1.480 | 1.530 | 1.440 | 1.450 | 1.450 | 5,908,000 |
18 Jan 2024 | 1.450 | 1.490 | 1.410 | 1.470 | 1.470 | 7,688,000 |
17 Jan 2024 | 1.460 | 1.470 | 1.400 | 1.430 | 1.430 | 8,948,000 |
16 Jan 2024 | 1.540 | 1.560 | 1.460 | 1.480 | 1.480 | 14,996,000 |
15 Jan 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
12 Jan 2024 | 1.650 | 1.680 | 1.590 | 1.600 | 1.600 | 8,356,000 |
11 Jan 2024 | 1.620 | 1.690 | 1.620 | 1.680 | 1.680 | 5,662,000 |
10 Jan 2024 | 1.630 | 1.650 | 1.600 | 1.620 | 1.620 | 6,390,000 |
09 Jan 2024 | 1.690 | 1.720 | 1.630 | 1.640 | 1.640 | 7,670,000 |
08 Jan 2024 | 1.730 | 1.770 | 1.660 | 1.670 | 1.670 | 6,533,000 |
05 Jan 2024 | 1.770 | 1.800 | 1.700 | 1.730 | 1.730 | 6,743,000 |
04 Jan 2024 | 1.790 | 1.810 | 1.770 | 1.800 | 1.800 | 4,708,000 |
03 Jan 2024 | 1.760 | 1.790 | 1.700 | 1.780 | 1.780 | 8,775,000 |
02 Jan 2024 | 1.880 | 1.880 | 1.750 | 1.750 | 1.750 | 22,704,000 |
29 Dec 2023 | 1.830 | 1.980 | 1.810 | 1.880 | 1.880 | 57,031,000 |
28 Dec 2023 | 1.910 | 1.920 | 1.810 | 1.830 | 1.830 | 32,410,000 |
27 Dec 2023 | 2.030 | 2.030 | 1.870 | 1.910 | 1.910 | 33,104,000 |
22 Dec 2023 | 2.070 | 2.120 | 1.900 | 1.950 | 1.950 | 61,083,000 |
21 Dec 2023 | 1.870 | 2.110 | 1.870 | 2.040 | 2.040 | 74,865,000 |
20 Dec 2023 | 1.890 | 2.000 | 1.830 | 1.850 | 1.850 | 31,618,000 |
19 Dec 2023 | 1.870 | 1.870 | 1.800 | 1.850 | 1.850 | 8,696,000 |
18 Dec 2023 | 1.880 | 1.900 | 1.810 | 1.860 | 1.860 | 5,096,000 |
15 Dec 2023 | 1.860 | 1.930 | 1.840 | 1.880 | 1.880 | 8,860,962 |
14 Dec 2023 | 1.870 | 1.880 | 1.830 | 1.860 | 1.860 | 4,995,000 |
13 Dec 2023 | 1.830 | 1.860 | 1.770 | 1.810 | 1.810 | 14,291,000 |
12 Dec 2023 | 1.880 | 1.910 | 1.820 | 1.820 | 1.820 | 4,754,000 |
11 Dec 2023 | 1.900 | 1.900 | 1.790 | 1.880 | 1.880 | 13,609,000 |
08 Dec 2023 | 1.880 | 1.930 | 1.870 | 1.890 | 1.890 | 7,672,000 |
07 Dec 2023 | 2.000 | 2.000 | 1.880 | 1.900 | 1.900 | 6,654,362 |
06 Dec 2023 | 1.880 | 1.970 | 1.880 | 1.930 | 1.930 | 7,676,000 |
05 Dec 2023 | 1.970 | 1.980 | 1.890 | 1.920 | 1.920 | 9,786,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |