Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4950 | 0.4950 | 427,684 |
02 May 2024 | 0.4990 | 0.5500 | 0.4700 | 0.5110 | 0.5110 | 1,192,512 |
01 May 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4700 | 0.4700 | 175,000 |
30 Apr 2024 | 0.4510 | 0.4990 | 0.4390 | 0.4450 | 0.4450 | 6,681,792 |
29 Apr 2024 | 0.5220 | 0.5220 | 0.4890 | 0.4750 | 0.4750 | 123,411 |
26 Apr 2024 | 0.5220 | 0.5220 | 0.4520 | 0.4750 | 0.4750 | 47,616 |
25 Apr 2024 | 0.4760 | 0.5220 | 0.4280 | 0.4750 | 0.4750 | 1,101,219 |
24 Apr 2024 | 0.4280 | 0.5190 | 0.4280 | 0.4750 | 0.4750 | 1,479,290 |
23 Apr 2024 | 0.4870 | 0.5460 | 0.4400 | 0.4750 | 0.4750 | 28,763 |
22 Apr 2024 | 0.5640 | 0.5850 | 0.4550 | 0.4950 | 0.4950 | 181,785 |
19 Apr 2024 | 0.4470 | 0.5200 | 0.4470 | 0.4550 | 0.4550 | 348,720 |
18 Apr 2024 | 0.5770 | 0.5770 | 0.5220 | 0.5400 | 0.5400 | 347,415 |
17 Apr 2024 | 0.5550 | 0.5850 | 0.5540 | 0.5700 | 0.5700 | 737,164 |
16 Apr 2024 | 0.5500 | 0.5620 | 0.5500 | 0.6180 | 0.6180 | 98,661 |
15 Apr 2024 | 0.6270 | 0.6380 | 0.5340 | 0.6250 | 0.6250 | 1,962,192 |
12 Apr 2024 | 0.5580 | 0.6200 | 0.5520 | 0.5810 | 0.5810 | 3,376,542 |
11 Apr 2024 | 0.6300 | 0.7000 | 0.5640 | 0.6180 | 0.6180 | 462,017 |
10 Apr 2024 | 0.5780 | 0.5990 | 0.5500 | 0.6250 | 0.6250 | 1,154,191 |
09 Apr 2024 | 0.5760 | 0.6430 | 0.5760 | 0.6180 | 0.6180 | 24,646,478 |
08 Apr 2024 | 0.5400 | 0.6600 | 0.5400 | 0.6250 | 0.6250 | 5,216,878 |
05 Apr 2024 | 0.6020 | 0.7000 | 0.5400 | 0.6000 | 0.6000 | 5,923,680 |
04 Apr 2024 | 0.6040 | 0.6900 | 0.6020 | 0.6500 | 0.6500 | 5,205,848 |
03 Apr 2024 | 0.5290 | 0.6500 | 0.5290 | 0.5500 | 0.5500 | 4,600,000 |
02 Apr 2024 | 0.6100 | 0.6100 | 0.4500 | 0.5190 | 0.5190 | 583,050 |
28 Mar 2024 | 0.4900 | 0.6320 | 0.4900 | 0.5500 | 0.5500 | 657,094 |
27 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5750 | 0.5750 | 125,000 |
26 Mar 2024 | 0.5100 | 0.5860 | 0.5100 | 0.5750 | 0.5750 | 700,000 |
25 Mar 2024 | 0.6320 | 0.6500 | 0.5000 | 0.5750 | 0.5750 | 415,208 |
22 Mar 2024 | 0.5180 | 0.6500 | 0.5000 | 0.5750 | 0.5750 | 1,360,657 |
21 Mar 2024 | 0.5180 | 0.5850 | 0.5000 | 0.5750 | 0.5750 | 545,486 |
20 Mar 2024 | 0.5430 | 0.6320 | 0.5280 | 0.5750 | 0.5750 | 28,264,746 |
19 Mar 2024 | 0.6500 | 0.6500 | 0.5000 | 0.5750 | 0.5750 | 16,158,157 |
18 Mar 2024 | 0.5700 | 0.6500 | 0.5000 | 0.5750 | 0.5750 | 210,096 |
15 Mar 2024 | 0.6450 | 0.7000 | 0.5060 | 0.5750 | 0.5750 | 4,365,174 |
14 Mar 2024 | 0.5400 | 0.7000 | 0.5000 | 0.5500 | 0.5500 | 2,785,888 |
13 Mar 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6000 | 0.6000 | 1,564 |
12 Mar 2024 | 0.6430 | 0.6430 | 0.6410 | 0.6200 | 0.6200 | 40,778 |
11 Mar 2024 | 0.6670 | 0.7000 | 0.5500 | 0.6000 | 0.6000 | 81,256 |
08 Mar 2024 | 0.6000 | 0.6480 | 0.4450 | 0.6100 | 0.6100 | 17,715,522 |
07 Mar 2024 | 0.7250 | 0.7600 | 0.6060 | 0.6190 | 0.6190 | 2,839,171 |
06 Mar 2024 | 0.7200 | 0.7400 | 0.6300 | 0.6530 | 0.6530 | 2,173,376 |
05 Mar 2024 | 0.6000 | 0.7420 | 0.6000 | 0.7000 | 0.7000 | 5,169,157 |
04 Mar 2024 | 0.6540 | 0.8000 | 0.6000 | 0.6750 | 0.6750 | 2,738,622 |
01 Mar 2024 | 0.6790 | 0.8000 | 0.6500 | 0.7250 | 0.7250 | 847,202 |
29 Feb 2024 | 0.7500 | 0.8000 | 0.6540 | 0.7250 | 0.7250 | 6,226,314 |
28 Feb 2024 | 0.6860 | 0.7500 | 0.5500 | 0.7250 | 0.7250 | 8,848,155 |
27 Feb 2024 | 0.6980 | 0.6980 | 0.5500 | 0.6250 | 0.6250 | 313,491 |
26 Feb 2024 | 0.6860 | 0.7000 | 0.6200 | 0.6600 | 0.6600 | 1,790,480 |
23 Feb 2024 | 0.7000 | 0.8010 | 0.5500 | 0.6250 | 0.6250 | 25,593,973 |
22 Feb 2024 | 0.5600 | 0.6000 | 0.4810 | 0.5250 | 0.5250 | 2,629,042 |
21 Feb 2024 | 0.4700 | 0.5480 | 0.4700 | 0.5100 | 0.5100 | 1,816,330 |
20 Feb 2024 | 0.4730 | 0.6000 | 0.4700 | 0.5100 | 0.5100 | 6,685,742 |
19 Feb 2024 | 0.4280 | 0.5500 | 0.4280 | 0.5250 | 0.5250 | 9,123,588 |
16 Feb 2024 | 0.4280 | 0.5500 | 0.4280 | 0.4750 | 0.4750 | 3,802,347 |
15 Feb 2024 | 0.5000 | 0.5500 | 0.4000 | 0.4750 | 0.4750 | 10,374,180 |
14 Feb 2024 | 0.4010 | 0.5750 | 0.3500 | 0.5500 | 0.5500 | 10,676,216 |
13 Feb 2024 | 0.3460 | 0.5500 | 0.2850 | 0.4400 | 0.4400 | 20,590,537 |
12 Feb 2024 | 0.2800 | 0.3490 | 0.2800 | 0.3150 | 0.3150 | 4,619,913 |
09 Feb 2024 | 0.3990 | 0.3990 | 0.3150 | 0.3520 | 0.3520 | 865,770 |
08 Feb 2024 | 0.3970 | 0.3970 | 0.3400 | 0.3660 | 0.3660 | 1,390 |
07 Feb 2024 | 0.3300 | 0.3970 | 0.3300 | 0.3610 | 0.3610 | 5,540,000 |
06 Feb 2024 | 0.3770 | 0.3770 | 0.3380 | 0.3610 | 0.3610 | 561,881 |
05 Feb 2024 | 0.3280 | 0.3850 | 0.3280 | 0.3750 | 0.3750 | 1,580,570 |
02 Feb 2024 | 0.3570 | 0.3570 | 0.3030 | 0.3500 | 0.3500 | 185,379 |
01 Feb 2024 | 0.3490 | 0.3700 | 0.3210 | 0.3500 | 0.3500 | 8,447,722 |
31 Jan 2024 | 0.3190 | 0.3500 | 0.2570 | 0.3320 | 0.3320 | 14,911,482 |
30 Jan 2024 | 0.3830 | 0.4670 | 0.3500 | 0.3750 | 0.3750 | 2,585,766 |
29 Jan 2024 | 0.4510 | 0.4510 | 0.3800 | 0.4250 | 0.4250 | 567,627 |
26 Jan 2024 | 0.4050 | 0.4650 | 0.4050 | 0.4110 | 0.4110 | 1,462,470 |
25 Jan 2024 | 0.3990 | 0.5000 | 0.3600 | 0.4500 | 0.4500 | 4,867,121 |
24 Jan 2024 | 0.3840 | 0.5630 | 0.3550 | 0.4000 | 0.4000 | 10,150,982 |
23 Jan 2024 | 0.4810 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 239,176 |
22 Jan 2024 | 0.5000 | 0.5500 | 0.4000 | 0.4750 | 0.4750 | 20,789,749 |
19 Jan 2024 | 0.5000 | 0.5980 | 0.5000 | 0.5500 | 0.5500 | 30,383 |
18 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5440 | 0.5440 | 135,410 |
17 Jan 2024 | 0.5010 | 0.5980 | 0.5000 | 0.5440 | 0.5440 | 290,492 |
16 Jan 2024 | 0.5000 | 0.5750 | 0.5000 | 0.5500 | 0.5500 | 1,790,116 |
15 Jan 2024 | 0.5130 | 0.5800 | 0.5130 | 0.5750 | 0.5750 | 1,065,698 |
12 Jan 2024 | 0.5430 | 0.5890 | 0.5430 | 0.5750 | 0.5750 | 278,501 |
11 Jan 2024 | 0.5430 | 0.5870 | 0.5330 | 0.5400 | 0.5400 | 4,065,476 |
10 Jan 2024 | 0.5500 | 0.6480 | 0.5220 | 0.5690 | 0.5690 | 3,693,774 |
09 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.5790 | 0.5790 | 4,227,919 |
08 Jan 2024 | 0.6580 | 0.7980 | 0.6520 | 0.6850 | 0.6850 | 1,162,602 |
05 Jan 2024 | 0.6620 | 0.8000 | 0.6620 | 0.7300 | 0.7300 | 583,742 |
04 Jan 2024 | 0.6610 | 0.7960 | 0.6540 | 0.7010 | 0.7010 | 761,603 |
03 Jan 2024 | 0.7520 | 0.7520 | 0.6530 | 0.7250 | 0.7250 | 664,384 |
02 Jan 2024 | 0.7250 | 0.7250 | 0.6240 | 0.7100 | 0.7100 | 214,694 |
29 Dec 2023 | 0.6500 | 0.8000 | 0.6230 | 0.6600 | 0.6600 | 1,236,731 |
28 Dec 2023 | 0.6430 | 0.7400 | 0.5460 | 0.7250 | 0.7250 | 1,200,051 |
27 Dec 2023 | 0.5460 | 0.7400 | 0.5460 | 0.6850 | 0.6850 | 1,000,528 |
22 Dec 2023 | 0.5630 | 0.6640 | 0.5630 | 0.6050 | 0.6050 | 1,027,363 |
21 Dec 2023 | 0.6780 | 0.6780 | 0.5920 | 0.6050 | 0.6050 | 7,964,589 |
20 Dec 2023 | 0.6250 | 0.6550 | 0.6150 | 0.6180 | 0.6180 | 861,088 |
19 Dec 2023 | 0.6020 | 0.7000 | 0.5920 | 0.6500 | 0.6500 | 2,832,240 |
18 Dec 2023 | 0.6500 | 0.7800 | 0.5960 | 0.6370 | 0.6370 | 4,557,685 |
15 Dec 2023 | 0.6760 | 0.7250 | 0.6500 | 0.6960 | 0.6960 | 1,165,431 |
14 Dec 2023 | 0.6500 | 0.8500 | 0.6500 | 0.7500 | 0.7500 | 173,408 |
13 Dec 2023 | 0.6900 | 0.6980 | 0.6730 | 0.6730 | 0.6730 | 1,250,991 |
12 Dec 2023 | 0.6900 | 0.6970 | 0.6900 | 0.7450 | 0.7450 | 1,210,000 |
11 Dec 2023 | 0.6800 | 0.6800 | 0.6310 | 0.6490 | 0.6490 | 2,656,040 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |