Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.2900 | 0.3350 | 0.2900 | 0.3100 | 0.3100 | 52,117 |
18 Apr 2024 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | 0.2900 | 27,920 |
17 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 11,449 |
16 Apr 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 34,494 |
15 Apr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 11,982 |
12 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 8,047 |
11 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 56,962 |
10 Apr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 76,391 |
09 Apr 2024 | 0.3750 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 10,167 |
08 Apr 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3725 | 0.3725 | 20,539 |
05 Apr 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 42,275 |
04 Apr 2024 | 0.3950 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 76,390 |
03 Apr 2024 | 0.3550 | 0.4200 | 0.3550 | 0.4200 | 0.4200 | 107,502 |
02 Apr 2024 | 0.2950 | 0.3500 | 0.2950 | 0.3250 | 0.3250 | 417,007 |
28 Mar 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 159,176 |
27 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 49,528 |
26 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 3,636 |
25 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 13,725 |
22 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 400 |
21 Mar 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 50,000 |
20 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
19 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 114,239 |
18 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 20,945 |
15 Mar 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 117,516 |
14 Mar 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 178,587 |
13 Mar 2024 | 0.2850 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 141,300 |
12 Mar 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 47,405 |
11 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 63,299 |
08 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,500 |
07 Mar 2024 | 0.3050 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 57,379 |
06 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 20,000 |
05 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 2,900 |
04 Mar 2024 | 0.3500 | 0.3525 | 0.3250 | 0.3250 | 0.3250 | 35,301 |
01 Mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 54,800 |
29 Feb 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 7,000 |
28 Feb 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 42,565 |
27 Feb 2024 | 0.3450 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 8,181 |
26 Feb 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 57,463 |
23 Feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 41,847 |
22 Feb 2024 | 0.3500 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 114,637 |
21 Feb 2024 | 0.2950 | 0.3300 | 0.2950 | 0.3300 | 0.3300 | 162,861 |
20 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 52,193 |
19 Feb 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 23,998 |
16 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,555 |
15 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
14 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 7,400 |
13 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 10,416 |
12 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 10,665 |
09 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 7,000 |
08 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 41,334 |
07 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 25,000 |
06 Feb 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 47,471 |
05 Feb 2024 | 0.2450 | 0.2900 | 0.2450 | 0.2800 | 0.2800 | 92,442 |
02 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 28,505 |
01 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,207 |
31 Jan 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 21,747 |
30 Jan 2024 | 0.2250 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 21,362 |
29 Jan 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 94,227 |
25 Jan 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 20,493 |
24 Jan 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 23,339 |
23 Jan 2024 | 0.2300 | 0.2350 | 0.2150 | 0.2350 | 0.2350 | 101,024 |
22 Jan 2024 | 0.1950 | 0.2150 | 0.1950 | 0.2150 | 0.2150 | 29,660 |
19 Jan 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
18 Jan 2024 | 0.2050 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 21,587 |
17 Jan 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 2,500 |
16 Jan 2024 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 11,042 |
15 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 84 |
12 Jan 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 51,250 |
11 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 18,125 |
10 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
09 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 13,992 |
08 Jan 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 9,150 |
05 Jan 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
04 Jan 2024 | 0.2350 | 0.2350 | 0.2000 | 0.2100 | 0.2100 | 65,449 |
03 Jan 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 77,424 |
02 Jan 2024 | 0.2500 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 250,302 |
29 Dec 2023 | 0.2150 | 0.2450 | 0.2000 | 0.2400 | 0.2400 | 200,082 |
28 Dec 2023 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 119,152 |
27 Dec 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 4,686 |
22 Dec 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 168,839 |
21 Dec 2023 | 0.2000 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 342,706 |
20 Dec 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 344,282 |
19 Dec 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1800 | 0.1800 | 223,841 |
18 Dec 2023 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 51,138 |
15 Dec 2023 | 0.1850 | 0.2250 | 0.1750 | 0.2100 | 0.2100 | 197,841 |
14 Dec 2023 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 3,000 |
13 Dec 2023 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 48,201 |
12 Dec 2023 | 0.1900 | 0.1950 | 0.1600 | 0.1700 | 0.1700 | 340,529 |
11 Dec 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
08 Dec 2023 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 126,216 |
07 Dec 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
06 Dec 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
05 Dec 2023 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 50,000 |
04 Dec 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 22,430 |
01 Dec 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 80,000 |
30 Nov 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
29 Nov 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
28 Nov 2023 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 50,135 |
27 Nov 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 79,538 |
24 Nov 2023 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 141,276 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |