Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.2170 | 0.2500 | 0.1770 | 0.2100 | 0.2100 | 774,376 |
20 May 2024 | 0.2100 | 0.2210 | 0.1700 | 0.2100 | 0.2100 | 918,324 |
17 May 2024 | 0.2100 | 0.2500 | 0.1770 | 0.2100 | 0.2100 | 106,550 |
16 May 2024 | 0.2100 | 0.2210 | 0.1770 | 0.2100 | 0.2100 | 560,690 |
15 May 2024 | 0.2100 | 0.2500 | 0.1700 | 0.2100 | 0.2100 | 1,924,919 |
14 May 2024 | 0.2250 | 0.2420 | 0.1750 | 0.2100 | 0.2100 | 3,957,136 |
13 May 2024 | 0.3000 | 0.2670 | 0.1630 | 0.2250 | 0.2250 | 15,086,368 |
10 May 2024 | 0.3750 | 0.3780 | 0.3500 | 0.3750 | 0.3750 | 35,190 |
09 May 2024 | 0.3750 | 0.3780 | 0.3500 | 0.3750 | 0.3750 | 357,609 |
08 May 2024 | 0.3750 | 0.3780 | 0.3500 | 0.3750 | 0.3750 | 296,947 |
07 May 2024 | 0.3750 | 0.3890 | 0.3170 | 0.3750 | 0.3750 | 973,628 |
03 May 2024 | 0.3750 | 0.3890 | 0.3500 | 0.3750 | 0.3750 | 765,380 |
02 May 2024 | 0.3750 | 0.3890 | 0.3500 | 0.3750 | 0.3750 | 408,836 |
01 May 2024 | 0.3750 | 0.3890 | 0.3860 | 0.3750 | 0.3750 | 57,881 |
30 Apr 2024 | 0.3750 | 0.3970 | 0.3500 | 0.3750 | 0.3750 | 560,410 |
29 Apr 2024 | 0.4000 | 0.4340 | 0.3500 | 0.3750 | 0.3750 | 728,545 |
26 Apr 2024 | 0.4000 | 0.4350 | 0.3500 | 0.4000 | 0.4000 | 15,840 |
25 Apr 2024 | 0.4000 | 0.4350 | 0.3500 | 0.4100 | 0.4100 | 68,162 |
24 Apr 2024 | 0.4000 | 0.4250 | 0.3630 | 0.4000 | 0.4000 | 94,804 |
23 Apr 2024 | 0.4000 | 0.3630 | 0.3500 | 0.4000 | 0.4000 | 125 |
22 Apr 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 3,385,494 |
19 Apr 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3750 | 0.3750 | 2,431,774 |
18 Apr 2024 | 0.3500 | 0.4000 | 0.3100 | 0.3500 | 0.3500 | 443,384 |
17 Apr 2024 | 0.3500 | 0.4000 | 0.3110 | 0.3500 | 0.3500 | 77,994 |
16 Apr 2024 | 0.3500 | 0.4000 | 0.3100 | 0.3500 | 0.3500 | 87,810 |
15 Apr 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 2,327,190 |
12 Apr 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 2,291,988 |
11 Apr 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 502,225 |
10 Apr 2024 | 0.3500 | 0.3820 | 0.3000 | 0.3500 | 0.3500 | 3,155,696 |
09 Apr 2024 | 0.4000 | 0.4000 | 0.2520 | 0.3200 | 0.3200 | 24,351,382 |
08 Apr 2024 | 0.5000 | 0.5180 | 0.4500 | 0.5000 | 0.5000 | 88,363 |
05 Apr 2024 | 0.5000 | 0.5180 | 0.4510 | 0.5000 | 0.5000 | 1,366,410 |
04 Apr 2024 | 0.5000 | 0.5180 | 0.4500 | 0.5000 | 0.5000 | 1,396,043 |
03 Apr 2024 | 0.4750 | 0.4990 | 0.4500 | 0.5000 | 0.5000 | 1,655,465 |
02 Apr 2024 | 0.4750 | 0.5480 | 0.4500 | 0.4750 | 0.4750 | 1,158,166 |
28 Mar 2024 | 0.4750 | 0.5470 | 0.4500 | 0.4750 | 0.4750 | 2,397,735 |
27 Mar 2024 | 0.4750 | 0.5480 | 0.4500 | 0.4750 | 0.4750 | 3,131,649 |
26 Mar 2024 | 0.5250 | 0.5280 | 0.4500 | 0.4750 | 0.4750 | 1,447,374 |
25 Mar 2024 | 0.5250 | 0.5490 | 0.5010 | 0.5250 | 0.5250 | 114,705 |
22 Mar 2024 | 0.5250 | 0.5490 | 0.5010 | 0.5250 | 0.5250 | 315,057 |
21 Mar 2024 | 0.5750 | 0.5940 | 0.5000 | 0.5250 | 0.5250 | 6,489,969 |
20 Mar 2024 | 0.6000 | 0.6380 | 0.5500 | 0.5750 | 0.5750 | 4,701,468 |
19 Mar 2024 | 0.5500 | 0.6980 | 0.5180 | 0.6000 | 0.6000 | 7,976,657 |
18 Mar 2024 | 0.6250 | 0.6500 | 0.5000 | 0.5000 | 0.5000 | 3,232,012 |
15 Mar 2024 | 0.6250 | 0.6350 | 0.6000 | 0.6250 | 0.6250 | 410,400 |
14 Mar 2024 | 0.6250 | 0.6350 | 0.6000 | 0.6250 | 0.6250 | 2,046,771 |
13 Mar 2024 | 0.6250 | 0.6860 | 0.6000 | 0.6250 | 0.6250 | 4,816,981 |
12 Mar 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6250 | 0.6250 | 1,545,762 |
11 Mar 2024 | 0.7000 | 0.6850 | 0.6000 | 0.6500 | 0.6500 | 4,623,905 |
08 Mar 2024 | 0.8250 | 0.8200 | 0.6500 | 0.7000 | 0.7000 | 15,989,229 |
07 Mar 2024 | 1.0500 | 1.0340 | 0.7750 | 0.8250 | 0.8250 | 31,458,180 |
06 Mar 2024 | 1.2000 | 1.4880 | 0.9180 | 1.0000 | 1.0000 | 105,292,336 |
05 Mar 2024 | 0.5500 | 1.3800 | 0.4500 | 0.9320 | 0.9320 | 188,674,968 |
04 Mar 2024 | 0.3250 | 0.3500 | 0.3130 | 0.3250 | 0.3250 | 56,040 |
01 Mar 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 433,068 |
29 Feb 2024 | 0.3250 | 0.3500 | 0.3130 | 0.3250 | 0.3250 | 175,062 |
28 Feb 2024 | 0.3250 | 0.3500 | 0.3130 | 0.3250 | 0.3250 | 115,481 |
27 Feb 2024 | 0.3250 | 0.3500 | 0.3130 | 0.3250 | 0.3250 | 100,829 |
26 Feb 2024 | 0.3250 | 0.3500 | 0.3350 | 0.3250 | 0.3250 | 20,385 |
23 Feb 2024 | 0.3250 | 0.3500 | 0.3030 | 0.3250 | 0.3250 | 887,456 |
22 Feb 2024 | 0.3750 | 0.3970 | 0.3960 | 0.3750 | 0.3750 | 36,842 |
21 Feb 2024 | 0.3750 | 0.3970 | 0.3620 | 0.3750 | 0.3750 | 1,724,469 |
20 Feb 2024 | 0.3750 | 0.4000 | 0.3780 | 0.3750 | 0.3750 | 248,594 |
19 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 912,671 |
16 Feb 2024 | 0.3750 | 0.4000 | 0.3620 | 0.3750 | 0.3750 | 387,760 |
15 Feb 2024 | 0.3750 | 0.4000 | 0.3620 | 0.3750 | 0.3750 | 260,756 |
14 Feb 2024 | 0.4250 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 1,671,268 |
13 Feb 2024 | 0.4250 | 0.4590 | 0.4000 | 0.4250 | 0.4250 | 2,078,406 |
12 Feb 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4200 | 0.4200 | 15,337,718 |
09 Feb 2024 | 0.3750 | 0.4080 | 0.3500 | 0.4080 | 0.4080 | 3,047,474 |
08 Feb 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 873,643 |
07 Feb 2024 | 0.3750 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 440,738 |
06 Feb 2024 | 0.4000 | 0.4500 | 0.3500 | 0.3850 | 0.3850 | 1,560,812 |
05 Feb 2024 | 0.4250 | 0.4590 | 0.3500 | 0.4000 | 0.4000 | 1,731,039 |
02 Feb 2024 | 0.4250 | 0.4210 | 0.4000 | 0.4250 | 0.4250 | 731,057 |
01 Feb 2024 | 0.4500 | 0.4590 | 0.4000 | 0.4250 | 0.4250 | 6,404,713 |
31 Jan 2024 | 0.4750 | 0.5000 | 0.4180 | 0.4500 | 0.4500 | 3,834,910 |
30 Jan 2024 | 0.4750 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 5,871,256 |
29 Jan 2024 | 0.5000 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 5,258,803 |
26 Jan 2024 | 0.9000 | 0.9960 | 0.4000 | 0.5000 | 0.5000 | 40,000,989 |
25 Jan 2024 | 1.7000 | 1.6750 | 1.6600 | 1.7000 | 1.7000 | 129,100 |
24 Jan 2024 | 1.8000 | 1.8000 | 1.5500 | 1.7000 | 1.7000 | 614,837 |
23 Jan 2024 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 281,358 |
22 Jan 2024 | 1.6750 | 1.8200 | 1.6000 | 1.8000 | 1.8000 | 1,426,390 |
19 Jan 2024 | 1.6000 | 1.7000 | 1.5000 | 1.7000 | 1.7000 | 228,407 |
18 Jan 2024 | 1.6000 | 1.7000 | 1.5020 | 1.6000 | 1.6000 | 194,100 |
17 Jan 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 101,940 |
16 Jan 2024 | 1.6000 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 45,248 |
15 Jan 2024 | 1.5020 | 1.7000 | 1.5020 | 1.6000 | 1.6000 | 17,730 |
12 Jan 2024 | 1.6000 | 1.6800 | 1.5000 | 1.6000 | 1.6000 | 138,809 |
11 Jan 2024 | 1.6500 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 137,898 |
10 Jan 2024 | 1.6500 | 1.7000 | 1.5000 | 1.6500 | 1.6500 | 183,539 |
09 Jan 2024 | 1.6500 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 130,921 |
08 Jan 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 45,827 |
05 Jan 2024 | 1.6500 | 1.6800 | 1.6010 | 1.6500 | 1.6500 | 23,573 |
04 Jan 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6500 | 1.6500 | 12,867 |
03 Jan 2024 | 1.6500 | 1.6400 | 1.6400 | 1.6500 | 1.6500 | 30,000 |
02 Jan 2024 | 1.6500 | 1.6450 | 1.6010 | 1.6500 | 1.6500 | 9,830 |
29 Dec 2023 | 1.6500 | 1.6800 | 1.6010 | 1.6500 | 1.6500 | 127,332 |
28 Dec 2023 | 1.6500 | 1.8000 | 1.6000 | 1.6500 | 1.6500 | 160,568 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |