Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 May 2024 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 215,000 |
13 May 2024 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 195,000 |
10 May 2024 | 0.900 | 0.930 | 0.870 | 0.930 | 0.930 | 185,000 |
09 May 2024 | 0.930 | 0.940 | 0.920 | 0.920 | 0.920 | 185,000 |
08 May 2024 | 0.940 | 0.940 | 0.930 | 0.930 | 0.930 | 225,000 |
07 May 2024 | 0.930 | 0.940 | 0.930 | 0.940 | 0.940 | 220,000 |
06 May 2024 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 180,000 |
03 May 2024 | 0.900 | 0.920 | 0.900 | 0.920 | 0.920 | 205,000 |
02 May 2024 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 100,000 |
30 Apr 2024 | 0.820 | 0.900 | 0.800 | 0.900 | 0.900 | 285,000 |
29 Apr 2024 | 0.870 | 0.880 | 0.840 | 0.880 | 0.880 | 205,000 |
26 Apr 2024 | 0.830 | 0.880 | 0.830 | 0.880 | 0.880 | 190,000 |
25 Apr 2024 | 0.880 | 0.900 | 0.850 | 0.880 | 0.880 | 280,000 |
24 Apr 2024 | 0.890 | 0.900 | 0.870 | 0.880 | 0.880 | 390,000 |
23 Apr 2024 | 0.880 | 0.900 | 0.860 | 0.900 | 0.900 | 320,000 |
22 Apr 2024 | 0.870 | 0.880 | 0.830 | 0.880 | 0.880 | 280,000 |
19 Apr 2024 | 0.860 | 0.870 | 0.850 | 0.870 | 0.870 | 280,000 |
18 Apr 2024 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 185,000 |
17 Apr 2024 | 0.820 | 0.840 | 0.820 | 0.840 | 0.840 | 155,000 |
16 Apr 2024 | 0.840 | 0.880 | 0.820 | 0.820 | 0.820 | 510,000 |
15 Apr 2024 | 0.790 | 0.830 | 0.790 | 0.830 | 0.830 | 180,000 |
12 Apr 2024 | 0.800 | 0.800 | 0.780 | 0.800 | 0.800 | 265,000 |
11 Apr 2024 | 0.800 | 0.850 | 0.800 | 0.820 | 0.820 | 830,000 |
10 Apr 2024 | 0.750 | 0.800 | 0.750 | 0.800 | 0.800 | 425,000 |
09 Apr 2024 | 0.770 | 0.770 | 0.760 | 0.770 | 0.770 | 85,000 |
08 Apr 2024 | 0.750 | 0.800 | 0.750 | 0.770 | 0.770 | 440,000 |
05 Apr 2024 | 0.740 | 0.750 | 0.700 | 0.750 | 0.750 | 200,000 |
03 Apr 2024 | 0.710 | 0.750 | 0.710 | 0.730 | 0.730 | 150,000 |
02 Apr 2024 | 0.700 | 0.730 | 0.690 | 0.730 | 0.730 | 481,000 |
28 Mar 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
27 Mar 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 90,000 |
26 Mar 2024 | 0.670 | 0.690 | 0.660 | 0.690 | 0.690 | 110,000 |
25 Mar 2024 | 0.690 | 0.690 | 0.680 | 0.690 | 0.690 | 80,000 |
22 Mar 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 180,000 |
21 Mar 2024 | 0.660 | 0.700 | 0.660 | 0.700 | 0.700 | 70,000 |
20 Mar 2024 | 0.690 | 0.700 | 0.640 | 0.700 | 0.700 | 340,000 |
19 Mar 2024 | 0.680 | 0.700 | 0.680 | 0.700 | 0.700 | 180,000 |
18 Mar 2024 | 0.700 | 0.710 | 0.680 | 0.710 | 0.710 | 120,000 |
15 Mar 2024 | 0.710 | 0.710 | 0.680 | 0.710 | 0.710 | 60,000 |
14 Mar 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
13 Mar 2024 | 0.720 | 0.720 | 0.690 | 0.710 | 0.710 | 185,000 |
12 Mar 2024 | 0.700 | 0.720 | 0.690 | 0.720 | 0.720 | 35,000 |
11 Mar 2024 | 0.700 | 0.720 | 0.700 | 0.720 | 0.720 | 435,000 |
08 Mar 2024 | 0.740 | 0.740 | 0.710 | 0.710 | 0.710 | 185,000 |
07 Mar 2024 | 0.720 | 0.720 | 0.690 | 0.720 | 0.720 | 340,000 |
06 Mar 2024 | 0.700 | 0.720 | 0.700 | 0.720 | 0.720 | 25,000 |
05 Mar 2024 | 0.690 | 0.710 | 0.690 | 0.710 | 0.710 | 45,000 |
04 Mar 2024 | 0.690 | 0.720 | 0.690 | 0.720 | 0.720 | 425,000 |
01 Mar 2024 | 0.690 | 0.720 | 0.690 | 0.720 | 0.720 | 330,000 |
29 Feb 2024 | 0.680 | 0.710 | 0.680 | 0.710 | 0.710 | 250,000 |
28 Feb 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 390,000 |
27 Feb 2024 | 0.710 | 0.720 | 0.700 | 0.720 | 0.720 | 145,000 |
26 Feb 2024 | 0.700 | 0.730 | 0.700 | 0.730 | 0.730 | 45,000 |
23 Feb 2024 | 0.710 | 0.730 | 0.710 | 0.730 | 0.730 | 55,000 |
22 Feb 2024 | 0.730 | 0.730 | 0.710 | 0.730 | 0.730 | 200,000 |
21 Feb 2024 | 0.740 | 0.750 | 0.710 | 0.750 | 0.750 | 225,000 |
20 Feb 2024 | 0.700 | 0.750 | 0.700 | 0.750 | 0.750 | 175,000 |
19 Feb 2024 | 0.710 | 0.720 | 0.690 | 0.720 | 0.720 | 275,000 |
16 Feb 2024 | 0.690 | 0.720 | 0.680 | 0.710 | 0.710 | 450,000 |
15 Feb 2024 | 0.690 | 0.720 | 0.680 | 0.710 | 0.710 | 355,000 |
14 Feb 2024 | 0.690 | 0.720 | 0.690 | 0.720 | 0.720 | 100,000 |
09 Feb 2024 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
08 Feb 2024 | 0.690 | 0.720 | 0.660 | 0.720 | 0.720 | 415,000 |
07 Feb 2024 | 0.670 | 0.730 | 0.670 | 0.730 | 0.730 | 280,000 |
06 Feb 2024 | 0.750 | 0.760 | 0.720 | 0.740 | 0.740 | 150,000 |
05 Feb 2024 | 0.710 | 0.740 | 0.690 | 0.710 | 0.710 | 565,000 |
02 Feb 2024 | 0.780 | 0.790 | 0.720 | 0.770 | 0.770 | 215,000 |
01 Feb 2024 | 0.720 | 0.790 | 0.720 | 0.780 | 0.780 | 330,000 |
31 Jan 2024 | 0.720 | 0.760 | 0.640 | 0.720 | 0.720 | 1,030,000 |
30 Jan 2024 | 0.710 | 0.780 | 0.690 | 0.720 | 0.720 | 630,000 |
29 Jan 2024 | 0.730 | 0.790 | 0.730 | 0.780 | 0.780 | 295,000 |
26 Jan 2024 | 0.770 | 0.800 | 0.750 | 0.780 | 0.780 | 1,135,000 |
25 Jan 2024 | 0.730 | 0.790 | 0.730 | 0.790 | 0.790 | 380,000 |
24 Jan 2024 | 0.800 | 0.800 | 0.760 | 0.790 | 0.790 | 470,000 |
23 Jan 2024 | 0.800 | 0.830 | 0.790 | 0.820 | 0.820 | 1,045,000 |
22 Jan 2024 | 0.800 | 0.840 | 0.790 | 0.840 | 0.840 | 867,000 |
19 Jan 2024 | 0.790 | 0.830 | 0.760 | 0.830 | 0.830 | 1,775,000 |
18 Jan 2024 | 0.800 | 0.830 | 0.770 | 0.790 | 0.790 | 2,025,000 |
17 Jan 2024 | 0.740 | 0.800 | 0.710 | 0.800 | 0.800 | 2,805,000 |
16 Jan 2024 | 0.700 | 0.740 | 0.660 | 0.740 | 0.740 | 1,930,000 |
15 Jan 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
12 Jan 2024 | 0.680 | 0.700 | 0.660 | 0.700 | 0.700 | 475,000 |
11 Jan 2024 | 0.690 | 0.690 | 0.650 | 0.680 | 0.680 | 190,000 |
10 Jan 2024 | 0.670 | 0.730 | 0.670 | 0.690 | 0.690 | 320,000 |
09 Jan 2024 | 0.730 | 0.730 | 0.650 | 0.700 | 0.700 | 120,000 |
08 Jan 2024 | 0.670 | 0.750 | 0.620 | 0.730 | 0.730 | 1,165,000 |
05 Jan 2024 | 0.690 | 0.710 | 0.670 | 0.670 | 0.670 | 1,005,000 |
04 Jan 2024 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 90,000 |
03 Jan 2024 | 0.680 | 0.700 | 0.650 | 0.690 | 0.690 | 640,000 |
02 Jan 2024 | 0.660 | 0.710 | 0.680 | 0.700 | 0.700 | 120,000 |
29 Dec 2023 | 0.680 | 0.710 | 0.670 | 0.710 | 0.710 | 1,710,000 |
28 Dec 2023 | 0.800 | 0.800 | 0.640 | 0.660 | 0.660 | 5,610,000 |
27 Dec 2023 | 0.810 | 0.840 | 0.760 | 0.800 | 0.800 | 2,430,000 |
22 Dec 2023 | 0.740 | 0.850 | 0.730 | 0.810 | 0.810 | 2,495,000 |
21 Dec 2023 | 0.740 | 0.750 | 0.660 | 0.740 | 0.740 | 950,000 |
20 Dec 2023 | 0.720 | 0.810 | 0.720 | 0.740 | 0.740 | 5,800,000 |
19 Dec 2023 | 0.620 | 0.720 | 0.600 | 0.710 | 0.710 | 8,110,000 |
18 Dec 2023 | 0.570 | 0.620 | 0.570 | 0.590 | 0.590 | 2,612,399 |
15 Dec 2023 | 0.540 | 0.580 | 0.540 | 0.570 | 0.570 | 1,805,000 |
14 Dec 2023 | 0.550 | 0.550 | 0.540 | 0.540 | 0.540 | 270,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |