Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.1295 | 0.1330 | 0.1290 | 0.1290 | 0.1290 | 314,400 |
20 May 2024 | 0.2000 | 0.2000 | 0.1155 | 0.1290 | 0.1290 | 2,152,688 |
17 May 2024 | 0.1910 | 0.2200 | 0.1910 | 0.2190 | 0.2190 | 227,796 |
16 May 2024 | 0.1925 | 0.1925 | 0.1850 | 0.1850 | 0.1850 | 10,983 |
15 May 2024 | 0.1950 | 0.1950 | 0.1820 | 0.1925 | 0.1925 | 54,983 |
14 May 2024 | 0.1775 | 0.1975 | 0.1775 | 0.1940 | 0.1940 | 29,850 |
13 May 2024 | 0.1600 | 0.1805 | 0.1600 | 0.1700 | 0.1700 | 31,924 |
10 May 2024 | 0.1650 | 0.1835 | 0.1630 | 0.1820 | 0.1820 | 31,405 |
08 May 2024 | 0.1710 | 0.1840 | 0.1710 | 0.1840 | 0.1840 | 39,667 |
07 May 2024 | 0.1795 | 0.1850 | 0.1625 | 0.1850 | 0.1850 | 5,869 |
06 May 2024 | 0.1700 | 0.1995 | 0.1670 | 0.1995 | 0.1995 | 17,278 |
03 May 2024 | 0.1660 | 0.1795 | 0.1660 | 0.1790 | 0.1790 | 18,185 |
02 May 2024 | 0.1700 | 0.1790 | 0.1605 | 0.1790 | 0.1790 | 153,948 |
30 Apr 2024 | 0.1600 | 0.1700 | 0.1550 | 0.1700 | 0.1700 | 47,921 |
29 Apr 2024 | 0.1540 | 0.1600 | 0.1540 | 0.1600 | 0.1600 | 37,247 |
26 Apr 2024 | 0.1515 | 0.1650 | 0.1515 | 0.1540 | 0.1540 | 223,834 |
25 Apr 2024 | 0.1520 | 0.1570 | 0.1500 | 0.1515 | 0.1515 | 229,272 |
24 Apr 2024 | 0.1710 | 0.1710 | 0.1500 | 0.1645 | 0.1645 | 255,414 |
23 Apr 2024 | 0.1890 | 0.1890 | 0.1580 | 0.1580 | 0.1580 | 61,207 |
22 Apr 2024 | 0.1600 | 0.1890 | 0.1405 | 0.1890 | 0.1890 | 128,865 |
19 Apr 2024 | 0.1795 | 0.1795 | 0.1410 | 0.1550 | 0.1550 | 878,918 |
18 Apr 2024 | 0.1505 | 0.1810 | 0.1505 | 0.1800 | 0.1800 | 116,617 |
17 Apr 2024 | 0.2070 | 0.2070 | 0.1610 | 0.1820 | 0.1820 | 115,701 |
16 Apr 2024 | 0.2020 | 0.2300 | 0.1850 | 0.1850 | 0.1850 | 515,331 |
15 Apr 2024 | 0.2300 | 0.3900 | 0.1870 | 0.2020 | 0.2020 | 2,112,915 |
12 Apr 2024 | 0.2200 | 0.2390 | 0.2010 | 0.2020 | 0.2020 | 197,659 |
11 Apr 2024 | 0.2100 | 0.2590 | 0.1805 | 0.2010 | 0.2010 | 322,891 |
10 Apr 2024 | 0.2120 | 0.2170 | 0.2000 | 0.2090 | 0.2090 | 197,132 |
09 Apr 2024 | 0.2210 | 0.2210 | 0.2020 | 0.2120 | 0.2120 | 37,828 |
08 Apr 2024 | 0.2050 | 0.2240 | 0.2050 | 0.2210 | 0.2210 | 108,046 |
05 Apr 2024 | 0.2400 | 0.2400 | 0.2020 | 0.2040 | 0.2040 | 49,213 |
04 Apr 2024 | 0.2300 | 0.2380 | 0.2290 | 0.2380 | 0.2380 | 6,096 |
03 Apr 2024 | 0.2000 | 0.3540 | 0.2000 | 0.2290 | 0.2290 | 264,201 |
02 Apr 2024 | 0.1657 | 0.1794 | 0.1657 | 0.1780 | 0.1780 | 55,990 |
28 Mar 2024 | 0.1837 | 0.1837 | 0.1837 | 0.1837 | 0.1837 | 6,197 |
27 Mar 2024 | 0.1837 | 0.1837 | 0.1837 | 0.1837 | 0.1837 | 1,499 |
26 Mar 2024 | 0.1837 | 0.1846 | 0.1714 | 0.1837 | 0.1837 | 129,555 |
25 Mar 2024 | 0.1657 | 0.1846 | 0.1562 | 0.1846 | 0.1846 | 128,353 |
22 Mar 2024 | 0.3500 | 0.3680 | 0.3500 | 0.3680 | 0.3680 | 11,100 |
21 Mar 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 1,125 |
20 Mar 2024 | 0.3780 | 0.3780 | 0.3500 | 0.3760 | 0.3760 | 2,057 |
19 Mar 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3780 | 0.3780 | 19,303 |
18 Mar 2024 | 0.3880 | 0.3880 | 0.3520 | 0.3860 | 0.3860 | 4,103 |
15 Mar 2024 | 0.3900 | 0.3900 | 0.3520 | 0.3880 | 0.3880 | 80,588 |
14 Mar 2024 | 0.3900 | 0.4280 | 0.3520 | 0.3520 | 0.3520 | 46,955 |
13 Mar 2024 | 0.4200 | 0.4400 | 0.3900 | 0.4300 | 0.4300 | 39,013 |
12 Mar 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 5,152 |
11 Mar 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 8,720 |
08 Mar 2024 | 0.4500 | 0.5300 | 0.4500 | 0.4800 | 0.4800 | 67,026 |
07 Mar 2024 | 0.4180 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 29,908 |
06 Mar 2024 | 0.4060 | 0.4180 | 0.3900 | 0.4180 | 0.4180 | 43,202 |
05 Mar 2024 | 0.4260 | 0.4280 | 0.4000 | 0.4020 | 0.4020 | 10,300 |
04 Mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4260 | 0.4260 | 8,877 |
01 Mar 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 24,677 |
29 Feb 2024 | 0.4200 | 0.4360 | 0.4120 | 0.4360 | 0.4360 | 38,238 |
28 Feb 2024 | 0.4680 | 0.4680 | 0.4200 | 0.4200 | 0.4200 | 30,728 |
27 Feb 2024 | 0.4800 | 0.4800 | 0.4100 | 0.4680 | 0.4680 | 89,396 |
26 Feb 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 37,148 |
23 Feb 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 44,648 |
22 Feb 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 48,414 |
21 Feb 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 14,349 |
20 Feb 2024 | 0.4580 | 0.4580 | 0.4000 | 0.4000 | 0.4000 | 25,585 |
19 Feb 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 45,583 |
16 Feb 2024 | 0.3980 | 0.4400 | 0.3700 | 0.4100 | 0.4100 | 44,758 |
15 Feb 2024 | 0.3800 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 53,826 |
14 Feb 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 40,575 |
13 Feb 2024 | 0.3700 | 0.3700 | 0.3560 | 0.3600 | 0.3600 | 24,429 |
12 Feb 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 18,285 |
09 Feb 2024 | 0.3480 | 0.4000 | 0.3400 | 0.3600 | 0.3600 | 66,309 |
08 Feb 2024 | 0.3580 | 0.3580 | 0.3100 | 0.3480 | 0.3480 | 73,611 |
07 Feb 2024 | 0.3620 | 0.3780 | 0.3220 | 0.3360 | 0.3360 | 121,920 |
06 Feb 2024 | 0.7200 | 0.7200 | 0.3400 | 0.3620 | 0.3620 | 723,518 |
05 Feb 2024 | 1.0700 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 12,440 |
02 Feb 2024 | 1.0500 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 29,050 |
01 Feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 27,714 |
31 Jan 2024 | 1.1300 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 15,150 |
30 Jan 2024 | 1.1000 | 1.1900 | 0.9500 | 1.1200 | 1.1200 | 42,984 |
29 Jan 2024 | 1.1500 | 1.1900 | 1.0800 | 1.0800 | 1.0800 | 18,004 |
26 Jan 2024 | 1.1000 | 1.1900 | 1.0600 | 1.1500 | 1.1500 | 48,065 |
25 Jan 2024 | 1.1100 | 1.1900 | 1.0400 | 1.1000 | 1.1000 | 171,426 |
24 Jan 2024 | 1.1900 | 1.3600 | 1.1100 | 1.1600 | 1.1600 | 163,904 |
23 Jan 2024 | 1.2900 | 1.3200 | 1.0500 | 1.2500 | 1.2500 | 85,484 |
22 Jan 2024 | 1.2700 | 1.3200 | 1.1000 | 1.2800 | 1.2800 | 135,047 |
19 Jan 2024 | 1.1300 | 1.2900 | 1.1000 | 1.2700 | 1.2700 | 153,223 |
18 Jan 2024 | 1.0900 | 1.2800 | 1.0900 | 1.2200 | 1.2200 | 59,554 |
17 Jan 2024 | 1.1800 | 1.3400 | 1.0300 | 1.1300 | 1.1300 | 115,056 |
16 Jan 2024 | 1.2600 | 1.3500 | 1.1300 | 1.1900 | 1.1900 | 301,977 |
15 Jan 2024 | 1.1000 | 1.4900 | 1.0300 | 1.3000 | 1.3000 | 502,639 |
12 Jan 2024 | 1.3000 | 1.4100 | 1.1000 | 1.3700 | 1.3700 | 273,523 |
11 Jan 2024 | 1.4800 | 1.5100 | 1.3100 | 1.3400 | 1.3400 | 336,412 |
10 Jan 2024 | 1.4100 | 1.6400 | 1.2700 | 1.4800 | 1.4800 | 1,068,042 |
09 Jan 2024 | 1.2000 | 1.9000 | 1.1900 | 1.4000 | 1.4000 | 1,427,618 |
08 Jan 2024 | 1.0400 | 1.4800 | 1.0400 | 1.2100 | 1.2100 | 885,518 |
05 Jan 2024 | 0.8450 | 1.1000 | 0.8000 | 1.0400 | 1.0400 | 540,204 |
04 Jan 2024 | 0.9550 | 0.9900 | 0.8000 | 0.8000 | 0.8000 | 302,340 |
03 Jan 2024 | 1.1000 | 1.2200 | 0.7700 | 0.9550 | 0.9550 | 1,068,760 |
02 Jan 2024 | 0.6000 | 1.3000 | 0.6000 | 0.9650 | 0.9650 | 1,333,015 |
29 Dec 2023 | 0.5500 | 0.6000 | 0.5200 | 0.6000 | 0.6000 | 190,959 |
28 Dec 2023 | 0.4500 | 0.6700 | 0.4120 | 0.5200 | 0.5200 | 697,903 |
27 Dec 2023 | 0.3400 | 0.7000 | 0.3200 | 0.4500 | 0.4500 | 887,768 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |