Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 140,000 |
25 Apr 2024 | 0.700 | 0.700 | 0.670 | 0.690 | 0.690 | 230,000 |
24 Apr 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.690 | 150,000 |
23 Apr 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 115,000 |
22 Apr 2024 | 0.700 | 0.700 | 0.680 | 0.690 | 0.690 | 85,000 |
19 Apr 2024 | 0.690 | 0.700 | 0.650 | 0.700 | 0.700 | 230,000 |
18 Apr 2024 | 0.690 | 0.700 | 0.670 | 0.690 | 0.690 | 135,000 |
17 Apr 2024 | 0.700 | 0.700 | 0.670 | 0.690 | 0.690 | 145,000 |
16 Apr 2024 | 0.690 | 0.700 | 0.670 | 0.700 | 0.700 | 260,000 |
15 Apr 2024 | 0.700 | 0.700 | 0.680 | 0.680 | 0.680 | 130,000 |
12 Apr 2024 | 0.690 | 0.700 | 0.670 | 0.700 | 0.700 | 230,000 |
11 Apr 2024 | 0.680 | 0.690 | 0.660 | 0.690 | 0.690 | 100,000 |
10 Apr 2024 | 0.690 | 0.700 | 0.630 | 0.680 | 0.680 | 335,000 |
09 Apr 2024 | 0.700 | 0.700 | 0.680 | 0.690 | 0.690 | 130,000 |
08 Apr 2024 | 0.700 | 0.710 | 0.680 | 0.700 | 0.700 | 125,000 |
05 Apr 2024 | 0.700 | 0.710 | 0.690 | 0.700 | 0.700 | 55,000 |
03 Apr 2024 | 0.700 | 0.700 | 0.690 | 0.700 | 0.700 | 60,000 |
02 Apr 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 70,000 |
28 Mar 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 80,000 |
27 Mar 2024 | 0.700 | 0.700 | 0.680 | 0.690 | 0.690 | 95,000 |
26 Mar 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 45,000 |
25 Mar 2024 | 0.700 | 0.710 | 0.690 | 0.690 | 0.690 | 100,000 |
22 Mar 2024 | 0.700 | 0.700 | 0.690 | 0.700 | 0.700 | 50,000 |
21 Mar 2024 | 0.700 | 0.700 | 0.680 | 0.700 | 0.700 | 365,000 |
20 Mar 2024 | 0.700 | 0.710 | 0.690 | 0.700 | 0.700 | 105,000 |
19 Mar 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 30,000 |
18 Mar 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 35,000 |
15 Mar 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 85,000 |
14 Mar 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.690 | 295,000 |
13 Mar 2024 | 0.700 | 0.700 | 0.690 | 0.700 | 0.700 | 135,000 |
12 Mar 2024 | 0.700 | 0.730 | 0.690 | 0.710 | 0.710 | 255,000 |
11 Mar 2024 | 0.710 | 0.720 | 0.690 | 0.710 | 0.710 | 55,000 |
08 Mar 2024 | 0.720 | 0.720 | 0.700 | 0.710 | 0.710 | 50,000 |
07 Mar 2024 | 0.710 | 0.720 | 0.710 | 0.720 | 0.720 | 35,000 |
06 Mar 2024 | 0.710 | 0.710 | 0.700 | 0.710 | 0.710 | 30,000 |
05 Mar 2024 | 0.710 | 0.720 | 0.710 | 0.710 | 0.710 | 40,000 |
04 Mar 2024 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 40,000 |
01 Mar 2024 | 0.700 | 0.700 | 0.670 | 0.700 | 0.700 | 40,000 |
29 Feb 2024 | 0.720 | 0.720 | 0.690 | 0.700 | 0.700 | 85,000 |
28 Feb 2024 | 0.720 | 0.720 | 0.690 | 0.720 | 0.720 | 115,000 |
27 Feb 2024 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 30,000 |
26 Feb 2024 | 0.710 | 0.720 | 0.710 | 0.720 | 0.720 | 35,000 |
23 Feb 2024 | 0.720 | 0.720 | 0.670 | 0.710 | 0.710 | 130,000 |
22 Feb 2024 | 0.720 | 0.720 | 0.690 | 0.720 | 0.720 | 110,000 |
21 Feb 2024 | 0.710 | 0.720 | 0.710 | 0.720 | 0.720 | 35,000 |
20 Feb 2024 | 0.730 | 0.730 | 0.700 | 0.710 | 0.710 | 105,000 |
19 Feb 2024 | 0.740 | 0.740 | 0.690 | 0.730 | 0.730 | 420,000 |
16 Feb 2024 | 0.760 | 0.760 | 0.730 | 0.740 | 0.740 | 90,000 |
15 Feb 2024 | 0.770 | 0.770 | 0.730 | 0.760 | 0.760 | 140,000 |
14 Feb 2024 | 0.770 | 0.780 | 0.730 | 0.770 | 0.770 | 180,000 |
09 Feb 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
08 Feb 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 30,000 |
07 Feb 2024 | 0.730 | 0.740 | 0.650 | 0.700 | 0.700 | 485,000 |
06 Feb 2024 | 0.700 | 0.730 | 0.700 | 0.730 | 0.730 | 130,000 |
05 Feb 2024 | 0.710 | 0.710 | 0.710 | 0.700 | 0.700 | 35,000 |
02 Feb 2024 | 0.720 | 0.720 | 0.700 | 0.710 | 0.710 | 115,000 |
01 Feb 2024 | 0.700 | 0.720 | 0.700 | 0.720 | 0.720 | 155,000 |
31 Jan 2024 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 80,000 |
30 Jan 2024 | 0.700 | 0.700 | 0.670 | 0.700 | 0.700 | 110,000 |
29 Jan 2024 | 0.740 | 0.740 | 0.700 | 0.710 | 0.710 | 110,000 |
26 Jan 2024 | 0.740 | 0.740 | 0.680 | 0.740 | 0.740 | 315,000 |
25 Jan 2024 | 0.750 | 0.750 | 0.690 | 0.740 | 0.740 | 415,000 |
24 Jan 2024 | 0.750 | 0.760 | 0.710 | 0.750 | 0.750 | 170,000 |
23 Jan 2024 | 0.760 | 0.770 | 0.750 | 0.760 | 0.760 | 35,000 |
22 Jan 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 30,000 |
19 Jan 2024 | 0.760 | 0.760 | 0.740 | 0.760 | 0.760 | 80,000 |
18 Jan 2024 | 0.770 | 0.770 | 0.760 | 0.760 | 0.760 | 45,000 |
17 Jan 2024 | 0.790 | 0.790 | 0.740 | 0.780 | 0.780 | 140,000 |
16 Jan 2024 | 0.800 | 0.800 | 0.780 | 0.790 | 0.790 | 55,000 |
15 Jan 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
12 Jan 2024 | 0.800 | 0.800 | 0.780 | 0.790 | 0.790 | 35,000 |
11 Jan 2024 | 0.810 | 0.820 | 0.790 | 0.810 | 0.810 | 60,000 |
10 Jan 2024 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 30,000 |
09 Jan 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 25,000 |
08 Jan 2024 | 0.820 | 0.810 | 0.780 | 0.800 | 0.800 | 95,000 |
05 Jan 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 30,000 |
04 Jan 2024 | 0.830 | 0.830 | 0.800 | 0.820 | 0.820 | 45,000 |
03 Jan 2024 | 0.840 | 0.850 | 0.820 | 0.830 | 0.830 | 55,000 |
02 Jan 2024 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 25,000 |
29 Dec 2023 | 0.810 | 0.870 | 0.790 | 0.870 | 0.870 | 455,000 |
28 Dec 2023 | 0.800 | 0.830 | 0.800 | 0.810 | 0.810 | 125,000 |
27 Dec 2023 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 45,000 |
22 Dec 2023 | 0.830 | 0.830 | 0.810 | 0.820 | 0.820 | 30,000 |
21 Dec 2023 | 0.850 | 0.850 | 0.830 | 0.830 | 0.830 | 80,000 |
20 Dec 2023 | 0.850 | 0.860 | 0.840 | 0.850 | 0.850 | 40,000 |
19 Dec 2023 | 0.860 | 0.860 | 0.860 | 0.850 | 0.850 | 20,000 |
18 Dec 2023 | 0.850 | 0.860 | 0.840 | 0.860 | 0.860 | 35,000 |
15 Dec 2023 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 30,000 |
14 Dec 2023 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 20,000 |
13 Dec 2023 | 0.860 | 0.860 | 0.830 | 0.850 | 0.850 | 50,000 |
12 Dec 2023 | 0.870 | 0.870 | 0.840 | 0.860 | 0.860 | 155,000 |
11 Dec 2023 | 0.860 | 0.870 | 0.840 | 0.870 | 0.870 | 220,000 |
08 Dec 2023 | 0.870 | 0.880 | 0.850 | 0.860 | 0.860 | 110,000 |
07 Dec 2023 | 0.870 | 0.880 | 0.850 | 0.870 | 0.870 | 90,000 |
06 Dec 2023 | 0.850 | 0.870 | 0.850 | 0.870 | 0.870 | 80,000 |
05 Dec 2023 | 0.860 | 0.860 | 0.840 | 0.860 | 0.860 | 180,000 |
04 Dec 2023 | 0.890 | 0.890 | 0.850 | 0.870 | 0.870 | 250,000 |
01 Dec 2023 | 0.880 | 0.890 | 0.840 | 0.890 | 0.890 | 320,000 |
30 Nov 2023 | 0.850 | 0.880 | 0.830 | 0.880 | 0.880 | 285,000 |
29 Nov 2023 | 0.870 | 0.860 | 0.840 | 0.860 | 0.860 | 285,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |