Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.6680 | 0.8000 | 0.6680 | 0.7250 | 0.7250 | 37,148 |
16 May 2024 | 0.8250 | 0.7000 | 0.6500 | 0.7250 | 0.7250 | 163,310 |
15 May 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
14 May 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
13 May 2024 | 0.8250 | 0.8690 | 0.8690 | 0.8250 | 0.8250 | 3,278 |
10 May 2024 | 0.7500 | 0.7900 | 0.7100 | 0.8250 | 0.8250 | 142,115 |
09 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
08 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
07 May 2024 | 0.7500 | 0.7900 | 0.7100 | 0.7500 | 0.7500 | 2,268 |
03 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
02 May 2024 | 0.7500 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 1,734 |
01 May 2024 | 0.7750 | 0.7150 | 0.7150 | 0.7500 | 0.7500 | 69,578 |
30 Apr 2024 | 0.8250 | 0.7560 | 0.7560 | 0.7750 | 0.7750 | 300,000 |
29 Apr 2024 | 0.8250 | 0.8750 | 0.7500 | 0.8250 | 0.8250 | 22,163 |
26 Apr 2024 | 0.8250 | 0.8990 | 0.7650 | 0.8250 | 0.8250 | 119,941 |
25 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
24 Apr 2024 | 0.6650 | 0.9000 | 0.7200 | 0.8250 | 0.8250 | 288,739 |
23 Apr 2024 | 0.6000 | 0.7290 | 0.6950 | 0.6650 | 0.6650 | 145,993 |
22 Apr 2024 | 0.6000 | 0.6800 | 0.6000 | 0.6000 | 0.6000 | 400,588 |
19 Apr 2024 | 0.7250 | 0.6900 | 0.6100 | 0.6500 | 0.6500 | 377,404 |
18 Apr 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
17 Apr 2024 | 0.7500 | 0.8100 | 0.6200 | 0.7250 | 0.7250 | 239,030 |
16 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
15 Apr 2024 | 0.7500 | 0.6630 | 0.6300 | 0.7500 | 0.7500 | 200,884 |
12 Apr 2024 | 0.5500 | 0.9100 | 0.6000 | 0.7500 | 0.7500 | 2,820,041 |
11 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
10 Apr 2024 | 0.5500 | 0.6550 | 0.4510 | 0.5500 | 0.5500 | 63,510 |
09 Apr 2024 | 0.5500 | 0.6550 | 0.4510 | 0.5500 | 0.5500 | 15,964 |
08 Apr 2024 | 0.5500 | 0.6550 | 0.4510 | 0.5500 | 0.5500 | 6,938 |
05 Apr 2024 | 0.5500 | 0.6550 | 0.6550 | 0.5500 | 0.5500 | 351 |
04 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
03 Apr 2024 | 0.6000 | 0.7000 | 0.5000 | 0.6000 | 0.6000 | 271,998 |
02 Apr 2024 | 0.7000 | 0.7500 | 0.5270 | 0.6000 | 0.6000 | 504,693 |
28 Mar 2024 | 0.7000 | 0.7900 | 0.6320 | 0.7000 | 0.7000 | 26,313 |
27 Mar 2024 | 0.7000 | 0.7500 | 0.6320 | 0.7000 | 0.7000 | 89,124 |
26 Mar 2024 | 0.8500 | 0.7330 | 0.6320 | 0.7000 | 0.7000 | 300,000 |
25 Mar 2024 | 0.8000 | 0.9330 | 0.8890 | 0.8500 | 0.8500 | 19,640 |
22 Mar 2024 | 0.8000 | 0.8900 | 0.8900 | 0.8000 | 0.8000 | 449 |
21 Mar 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
20 Mar 2024 | 0.9500 | 0.8320 | 0.8240 | 0.8500 | 0.8500 | 53,150 |
19 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
18 Mar 2024 | 0.9500 | 0.8220 | 0.8220 | 0.9000 | 0.9000 | 83,687 |
15 Mar 2024 | 0.9500 | 0.9880 | 0.8320 | 0.9000 | 0.9000 | 483 |
14 Mar 2024 | 0.9500 | 0.9880 | 0.9880 | 0.9000 | 0.9000 | 101 |
13 Mar 2024 | 0.9500 | 0.9880 | 0.9880 | 0.9000 | 0.9000 | 1,047 |
12 Mar 2024 | 0.9000 | 0.9880 | 0.8000 | 0.9000 | 0.9000 | 233,478 |
11 Mar 2024 | 0.9000 | 0.9300 | 0.8000 | 0.9000 | 0.9000 | 107,134 |
08 Mar 2024 | 0.8750 | 0.9500 | 0.7500 | 0.9000 | 0.9000 | 963,108 |
07 Mar 2024 | 0.8750 | 0.7880 | 0.7880 | 0.8750 | 0.8750 | 1,252 |
06 Mar 2024 | 0.8750 | 0.9000 | 0.8900 | 0.8750 | 0.8750 | 62,285 |
05 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
04 Mar 2024 | 0.8750 | 0.9000 | 0.9000 | 0.8750 | 0.8750 | 444 |
01 Mar 2024 | 0.8000 | 0.9100 | 0.7000 | 0.8750 | 0.8750 | 216,909 |
29 Feb 2024 | 0.8500 | 0.9250 | 0.7000 | 0.8000 | 0.8000 | 462,595 |
28 Feb 2024 | 0.8500 | 0.9290 | 0.9290 | 0.8500 | 0.8500 | 1,572 |
27 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
26 Feb 2024 | 0.8500 | 0.9340 | 0.9300 | 0.8500 | 0.8500 | 61,070 |
23 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
22 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
21 Feb 2024 | 0.8500 | 0.9350 | 0.9350 | 0.8500 | 0.8500 | 50,000 |
20 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
19 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
16 Feb 2024 | 0.8500 | 0.9550 | 0.7280 | 0.8500 | 0.8500 | 27,676 |
15 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
14 Feb 2024 | 0.8500 | 0.9550 | 0.9550 | 0.8500 | 0.8500 | 51,938 |
13 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
12 Feb 2024 | 0.9000 | 0.8180 | 0.8180 | 0.8500 | 0.8500 | 96,399 |
09 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
08 Feb 2024 | 0.9000 | 0.8200 | 0.8200 | 0.9000 | 0.9000 | 768 |
07 Feb 2024 | 0.9000 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | 206 |
06 Feb 2024 | 0.9000 | 0.9660 | 0.8000 | 0.9000 | 0.9000 | 548,277 |
05 Feb 2024 | 0.9000 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 2,779 |
02 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
01 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
31 Jan 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 500,383 |
30 Jan 2024 | 0.9000 | 1.0000 | 0.8440 | 0.9000 | 0.9000 | 422,655 |
29 Jan 2024 | 0.9000 | 0.8240 | 0.8240 | 0.9000 | 0.9000 | 19,639 |
26 Jan 2024 | 0.8000 | 0.9780 | 0.8000 | 0.9000 | 0.9000 | 686,015 |
25 Jan 2024 | 0.8000 | 0.7540 | 0.7540 | 0.8000 | 0.8000 | 221,628 |
24 Jan 2024 | 0.8000 | 0.8680 | 0.8680 | 0.8000 | 0.8000 | 20,000 |
23 Jan 2024 | 0.8500 | 0.8270 | 0.7000 | 0.8000 | 0.8000 | 504,641 |
22 Jan 2024 | 0.8500 | 0.8380 | 0.8380 | 0.8500 | 0.8500 | 3,200 |
19 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
18 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
17 Jan 2024 | 1.0000 | 0.9170 | 0.8300 | 0.9000 | 0.9000 | 721,254 |
16 Jan 2024 | 1.0500 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 13,262 |
15 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
12 Jan 2024 | 1.0500 | 1.1610 | 0.9150 | 1.0500 | 1.0500 | 27,453 |
11 Jan 2024 | 1.0000 | 1.1000 | 1.0800 | 1.0500 | 1.0500 | 16,369 |
10 Jan 2024 | 1.0000 | 0.9160 | 0.8000 | 1.0000 | 1.0000 | 307,637 |
09 Jan 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 59,690 |
08 Jan 2024 | 0.9000 | 1.0650 | 0.9400 | 1.0000 | 1.0000 | 441,849 |
05 Jan 2024 | 0.8250 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 3,254,375 |
04 Jan 2024 | 0.9000 | 1.0000 | 0.8000 | 0.8250 | 0.8250 | 374,837 |
03 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
02 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
29 Dec 2023 | 0.9000 | 0.9700 | 0.9700 | 0.9000 | 0.9000 | 118 |
28 Dec 2023 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 3,023 |
27 Dec 2023 | 0.9000 | 0.8460 | 0.8040 | 0.9000 | 0.9000 | 156,563 |
22 Dec 2023 | 0.9000 | 0.8000 | 0.8000 | 0.9000 | 0.9000 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |