Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.560 | 0.580 | 0.560 | 0.570 | 0.570 | 556,000 |
13 Jun 2024 | 0.640 | 0.640 | 0.560 | 0.590 | 0.590 | 341,500 |
12 Jun 2024 | 0.570 | 0.570 | 0.550 | 0.560 | 0.560 | 41,000 |
11 Jun 2024 | 0.580 | 0.580 | 0.560 | 0.570 | 0.570 | 161,000 |
07 Jun 2024 | 0.580 | 0.600 | 0.580 | 0.590 | 0.590 | 86,000 |
06 Jun 2024 | 0.600 | 0.600 | 0.580 | 0.600 | 0.600 | 10,500 |
05 Jun 2024 | 0.590 | 0.600 | 0.580 | 0.600 | 0.600 | 57,500 |
04 Jun 2024 | 0.650 | 0.650 | 0.570 | 0.620 | 0.620 | 309,500 |
03 Jun 2024 | 0.600 | 0.650 | 0.600 | 0.630 | 0.630 | 437,500 |
31 May 2024 | 0.600 | 0.600 | 0.580 | 0.600 | 0.600 | 384,000 |
30 May 2024 | 0.570 | 0.610 | 0.570 | 0.580 | 0.580 | 66,500 |
29 May 2024 | 0.560 | 0.620 | 0.560 | 0.580 | 0.580 | 457,000 |
28 May 2024 | 0.570 | 0.570 | 0.560 | 0.560 | 0.560 | 200,500 |
27 May 2024 | 0.590 | 0.590 | 0.590 | 0.560 | 0.560 | 1,500 |
24 May 2024 | 0.560 | 0.570 | 0.560 | 0.560 | 0.560 | 42,500 |
23 May 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
22 May 2024 | 0.570 | 0.600 | 0.510 | 0.580 | 0.580 | 710,726 |
21 May 2024 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 215,500 |
20 May 2024 | 0.620 | 0.620 | 0.600 | 0.600 | 0.600 | 354,500 |
17 May 2024 | 0.580 | 0.620 | 0.580 | 0.620 | 0.620 | 65,500 |
16 May 2024 | 0.650 | 0.650 | 0.560 | 0.610 | 0.610 | 260,000 |
14 May 2024 | 0.570 | 0.620 | 0.590 | 0.610 | 0.610 | 276,000 |
13 May 2024 | 0.580 | 0.610 | 0.580 | 0.610 | 0.610 | 18,500 |
10 May 2024 | 0.580 | 0.600 | 0.560 | 0.580 | 0.580 | 1,019,500 |
09 May 2024 | 0.580 | 0.620 | 0.540 | 0.610 | 0.610 | 871,000 |
08 May 2024 | 0.680 | 0.680 | 0.560 | 0.580 | 0.580 | 1,332,000 |
07 May 2024 | 0.580 | 0.720 | 0.580 | 0.680 | 0.680 | 1,421,000 |
06 May 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 5,500 |
03 May 2024 | 0.540 | 0.580 | 0.530 | 0.580 | 0.580 | 113,500 |
02 May 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 135,000 |
30 Apr 2024 | 0.530 | 0.530 | 0.500 | 0.510 | 0.510 | 6,000 |
29 Apr 2024 | 0.530 | 0.530 | 0.520 | 0.530 | 0.530 | 6,500 |
26 Apr 2024 | 0.500 | 0.540 | 0.500 | 0.540 | 0.540 | 2,500 |
25 Apr 2024 | 0.540 | 0.540 | 0.510 | 0.510 | 0.510 | 13,500 |
24 Apr 2024 | 0.470 | 0.540 | 0.470 | 0.540 | 0.540 | 14,500 |
23 Apr 2024 | 0.510 | 0.510 | 0.500 | 0.520 | 0.520 | 222,000 |
22 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
19 Apr 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
18 Apr 2024 | 0.540 | 0.560 | 0.510 | 0.540 | 0.540 | 25,000 |
17 Apr 2024 | 0.550 | 0.550 | 0.510 | 0.510 | 0.510 | 34,500 |
16 Apr 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
15 Apr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
12 Apr 2024 | 0.600 | 0.600 | 0.510 | 0.600 | 0.600 | 1,500 |
11 Apr 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
10 Apr 2024 | 0.495 | 0.510 | 0.495 | 0.510 | 0.510 | 371,000 |
09 Apr 2024 | 0.520 | 0.540 | 0.485 | 0.495 | 0.495 | 1,452,000 |
08 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 15,000 |
05 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
03 Apr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
02 Apr 2024 | 0.510 | 0.570 | 0.510 | 0.550 | 0.550 | 159,500 |
28 Mar 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.570 | 7,000 |
27 Mar 2024 | 0.560 | 0.560 | 0.550 | 0.560 | 0.560 | 415,000 |
26 Mar 2024 | 0.560 | 0.570 | 0.560 | 0.570 | 0.570 | 241,000 |
25 Mar 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 617,000 |
22 Mar 2024 | 0.580 | 0.590 | 0.580 | 0.590 | 0.590 | 201,500 |
21 Mar 2024 | 0.580 | 0.600 | 0.580 | 0.590 | 0.590 | 655,500 |
20 Mar 2024 | 0.610 | 0.630 | 0.590 | 0.610 | 0.610 | 563,500 |
19 Mar 2024 | 0.640 | 0.640 | 0.610 | 0.630 | 0.630 | 354,000 |
18 Mar 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 160,000 |
15 Mar 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.670 | 175,500 |
14 Mar 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 87,500 |
13 Mar 2024 | 0.650 | 0.690 | 0.650 | 0.690 | 0.690 | 35,500 |
12 Mar 2024 | 0.670 | 0.670 | 0.630 | 0.660 | 0.660 | 214,000 |
11 Mar 2024 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 36,000 |
08 Mar 2024 | 0.630 | 0.660 | 0.580 | 0.650 | 0.650 | 339,806 |
07 Mar 2024 | 0.660 | 0.670 | 0.620 | 0.630 | 0.630 | 356,500 |
06 Mar 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.670 | 224,000 |
05 Mar 2024 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 4,000 |
04 Mar 2024 | 0.680 | 0.680 | 0.660 | 0.660 | 0.660 | 64,000 |
01 Mar 2024 | 0.680 | 0.700 | 0.670 | 0.680 | 0.680 | 615,000 |
29 Feb 2024 | 0.680 | 0.700 | 0.660 | 0.680 | 0.680 | 620,000 |
28 Feb 2024 | 0.690 | 0.740 | 0.660 | 0.660 | 0.660 | 1,006,000 |
27 Feb 2024 | 0.710 | 0.720 | 0.680 | 0.700 | 0.700 | 574,000 |
26 Feb 2024 | 0.750 | 0.750 | 0.700 | 0.710 | 0.710 | 206,500 |
23 Feb 2024 | 0.740 | 0.750 | 0.720 | 0.750 | 0.750 | 115,000 |
22 Feb 2024 | 0.730 | 0.770 | 0.730 | 0.770 | 0.770 | 35,500 |
21 Feb 2024 | 0.740 | 0.780 | 0.700 | 0.770 | 0.770 | 48,000 |
20 Feb 2024 | 0.740 | 0.740 | 0.710 | 0.740 | 0.740 | 35,500 |
19 Feb 2024 | 0.740 | 0.740 | 0.700 | 0.730 | 0.730 | 150,000 |
16 Feb 2024 | 0.750 | 0.760 | 0.700 | 0.740 | 0.740 | 381,500 |
15 Feb 2024 | 0.740 | 0.740 | 0.730 | 0.730 | 0.730 | 72,500 |
14 Feb 2024 | 0.760 | 0.760 | 0.710 | 0.730 | 0.730 | 12,000 |
09 Feb 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
08 Feb 2024 | 0.750 | 0.790 | 0.720 | 0.760 | 0.760 | 236,500 |
07 Feb 2024 | 0.750 | 0.750 | 0.690 | 0.690 | 0.690 | 109,000 |
06 Feb 2024 | 0.720 | 0.720 | 0.660 | 0.700 | 0.700 | 85,500 |
05 Feb 2024 | 0.690 | 0.720 | 0.690 | 0.720 | 0.720 | 258,500 |
02 Feb 2024 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 255,500 |
01 Feb 2024 | 0.680 | 0.680 | 0.650 | 0.680 | 0.680 | 10,000 |
31 Jan 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 100,000 |
30 Jan 2024 | 0.660 | 0.680 | 0.650 | 0.680 | 0.680 | 295,500 |
29 Jan 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | - |
26 Jan 2024 | 0.690 | 0.700 | 0.670 | 0.680 | 0.680 | 41,000 |
25 Jan 2024 | 0.700 | 0.720 | 0.680 | 0.680 | 0.680 | 54,000 |
24 Jan 2024 | 0.700 | 0.700 | 0.680 | 0.700 | 0.700 | 67,000 |
23 Jan 2024 | 0.680 | 0.700 | 0.650 | 0.700 | 0.700 | 256,000 |
22 Jan 2024 | 0.750 | 0.750 | 0.660 | 0.680 | 0.680 | 543,500 |
19 Jan 2024 | 0.710 | 0.750 | 0.700 | 0.740 | 0.740 | 130,500 |
18 Jan 2024 | 0.740 | 0.740 | 0.700 | 0.710 | 0.710 | 216,500 |
17 Jan 2024 | 0.720 | 0.780 | 0.720 | 0.740 | 0.740 | 248,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |