Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.1600 | 0.1700 | 0.1400 | 0.1609 | 0.1609 | 2,593,765 |
20 May 2024 | 0.1550 | 0.1700 | 0.1400 | 0.1550 | 0.1550 | 954,020 |
17 May 2024 | 0.1550 | 0.1700 | 0.1400 | 0.1550 | 0.1550 | 230,080 |
16 May 2024 | 0.1550 | 0.1700 | 0.1400 | 0.1550 | 0.1550 | 622,736 |
15 May 2024 | 0.1550 | 0.1700 | 0.1400 | 0.1550 | 0.1550 | 751,561 |
14 May 2024 | 0.1550 | 0.1700 | 0.1400 | 0.1550 | 0.1550 | 550,522 |
13 May 2024 | 0.1400 | 0.1700 | 0.1200 | 0.1550 | 0.1550 | 6,646,956 |
10 May 2024 | 0.2250 | 0.2500 | 0.1230 | 0.1400 | 0.1400 | 33,270,384 |
09 May 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 517,146 |
08 May 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 681,381 |
07 May 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2050 | 0.2050 | 2,842,000 |
03 May 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 90,060 |
02 May 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 274,191 |
01 May 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 692,422 |
30 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 412,860 |
29 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 1,292,280 |
26 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 454,469 |
25 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 38,810 |
24 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 3,970,556 |
23 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 210,984 |
22 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 70,903 |
19 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 2,032,212 |
18 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 1,085,372 |
17 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2300 | 0.2300 | 1,519,047 |
16 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 550,702 |
15 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 2,870,590 |
12 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 1,730,061 |
11 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 1,146,893 |
10 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 312,012 |
09 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 2,432,232 |
08 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 890,473 |
05 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 2,134,297 |
04 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 2,463,877 |
03 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 3,151,640 |
02 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 992,913 |
28 Mar 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 1,974,850 |
27 Mar 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 998,421 |
26 Mar 2024 | 0.2150 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 2,872,865 |
25 Mar 2024 | 0.2650 | 0.2800 | 0.2050 | 0.2550 | 0.2550 | 7,299,730 |
22 Mar 2024 | 0.2650 | 0.2800 | 0.2500 | 0.2650 | 0.2650 | 5,484,681 |
21 Mar 2024 | 0.2850 | 0.3000 | 0.2500 | 0.2650 | 0.2650 | 6,259,733 |
20 Mar 2024 | 0.3250 | 0.3500 | 0.2700 | 0.2850 | 0.2850 | 6,059,622 |
19 Mar 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3200 | 0.3200 | 1,327,634 |
18 Mar 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 461,784 |
15 Mar 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 724,450 |
14 Mar 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3250 | 0.3250 | 1,260,675 |
13 Mar 2024 | 0.3500 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 845,686 |
12 Mar 2024 | 0.3250 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 641,330 |
11 Mar 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 5,232,619 |
08 Mar 2024 | 0.3750 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 1,420,757 |
07 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,600,215 |
06 Mar 2024 | 0.4000 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 1,482,854 |
05 Mar 2024 | 0.4250 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 1,776,254 |
04 Mar 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 165,977 |
01 Mar 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 566,858 |
29 Feb 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 13,032,274 |
28 Feb 2024 | 0.4750 | 0.5000 | 0.3850 | 0.4250 | 0.4250 | 6,544,530 |
27 Feb 2024 | 0.4750 | 0.5200 | 0.4500 | 0.4750 | 0.4750 | 12,183,902 |
26 Feb 2024 | 0.4250 | 0.5000 | 0.4000 | 0.4750 | 0.4750 | 28,444,599 |
23 Feb 2024 | 0.4000 | 0.4700 | 0.3500 | 0.4250 | 0.4250 | 28,405,742 |
22 Feb 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 41,841,916 |
21 Feb 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4080 | 0.4080 | 6,467,575 |
20 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 725,748 |
19 Feb 2024 | 0.4000 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 1,569,715 |
16 Feb 2024 | 0.4250 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 615,684 |
15 Feb 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 799,288 |
14 Feb 2024 | 0.4250 | 0.4590 | 0.4000 | 0.4250 | 0.4250 | 1,757,302 |
13 Feb 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4250 | 0.4250 | 1,902,002 |
12 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 999,061 |
09 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,918,476 |
08 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 984,757 |
07 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,572,074 |
06 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,699,211 |
05 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,075,286 |
02 Feb 2024 | 0.4000 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 1,585,717 |
01 Feb 2024 | 0.4250 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 2,738,049 |
31 Jan 2024 | 0.4250 | 0.4590 | 0.4000 | 0.4590 | 0.4590 | 364,795 |
30 Jan 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 2,588,707 |
29 Jan 2024 | 0.4250 | 0.4500 | 0.3500 | 0.4250 | 0.4250 | 5,230,085 |
26 Jan 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 722,564 |
25 Jan 2024 | 0.4250 | 0.4500 | 0.3920 | 0.4250 | 0.4250 | 1,534,329 |
24 Jan 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 11,435,484 |
23 Jan 2024 | 0.4750 | 0.5000 | 0.4000 | 0.4250 | 0.4250 | 5,066,519 |
22 Jan 2024 | 0.5000 | 0.5500 | 0.4500 | 0.4750 | 0.4750 | 2,712,723 |
19 Jan 2024 | 0.5000 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 953,069 |
18 Jan 2024 | 0.4500 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 2,628,269 |
17 Jan 2024 | 0.5250 | 0.5500 | 0.4000 | 0.4500 | 0.4500 | 2,923,520 |
16 Jan 2024 | 0.5750 | 0.6000 | 0.5000 | 0.5300 | 0.5300 | 3,551,165 |
15 Jan 2024 | 0.6500 | 0.7000 | 0.5000 | 0.5750 | 0.5750 | 19,593,079 |
12 Jan 2024 | 0.5500 | 0.6500 | 0.5000 | 0.6000 | 0.6000 | 27,378,319 |
11 Jan 2024 | 0.4750 | 0.8000 | 0.4500 | 0.4700 | 0.4700 | 56,223,696 |
10 Jan 2024 | 0.4000 | 0.6500 | 0.4000 | 0.4750 | 0.4750 | 39,155,044 |
09 Jan 2024 | 0.3250 | 0.4500 | 0.3430 | 0.3430 | 0.3430 | 16,170,678 |
08 Jan 2024 | 0.2750 | 0.3500 | 0.2500 | 0.3000 | 0.3000 | 7,383,623 |
05 Jan 2024 | 0.2750 | 0.3000 | 0.2500 | 0.2750 | 0.2750 | 646,363 |
04 Jan 2024 | 0.2750 | 0.3000 | 0.2500 | 0.2750 | 0.2750 | 1,014,511 |
03 Jan 2024 | 0.3250 | 0.3500 | 0.2500 | 0.2750 | 0.2750 | 9,302,518 |
02 Jan 2024 | 0.2750 | 0.3500 | 0.2500 | 0.3300 | 0.3300 | 5,638,688 |
29 Dec 2023 | 0.3250 | 0.3500 | 0.2500 | 0.2750 | 0.2750 | 10,214,774 |
28 Dec 2023 | 0.3500 | 0.4000 | 0.3000 | 0.3250 | 0.3250 | 2,107,376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |