Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.820 | 0.840 | 0.810 | 0.820 | 0.820 | 2,324,132 |
20 May 2024 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 2,019,560 |
17 May 2024 | 0.840 | 0.850 | 0.820 | 0.840 | 0.840 | 2,480,000 |
16 May 2024 | 0.860 | 0.860 | 0.830 | 0.840 | 0.840 | 2,304,443 |
14 May 2024 | 0.850 | 0.870 | 0.820 | 0.860 | 0.860 | 5,505,065 |
13 May 2024 | 0.880 | 0.880 | 0.830 | 0.840 | 0.840 | 7,584,000 |
10 May 2024 | 0.810 | 0.810 | 0.780 | 0.800 | 0.800 | 2,038,000 |
09 May 2024 | 0.780 | 0.810 | 0.780 | 0.800 | 0.800 | 1,550,000 |
08 May 2024 | 0.820 | 0.820 | 0.770 | 0.780 | 0.780 | 3,470,134 |
07 May 2024 | 0.850 | 0.850 | 0.800 | 0.810 | 0.810 | 2,431,000 |
06 May 2024 | 0.820 | 0.850 | 0.800 | 0.850 | 0.850 | 7,442,000 |
03 May 2024 | 0.800 | 0.810 | 0.790 | 0.810 | 0.810 | 4,170,000 |
02 May 2024 | 0.780 | 0.800 | 0.770 | 0.790 | 0.790 | 2,622,000 |
30 Apr 2024 | 0.820 | 0.820 | 0.760 | 0.780 | 0.780 | 4,034,000 |
29 Apr 2024 | 0.800 | 0.830 | 0.780 | 0.820 | 0.820 | 8,430,000 |
26 Apr 2024 | 0.750 | 0.790 | 0.750 | 0.790 | 0.790 | 3,960,000 |
25 Apr 2024 | 0.750 | 0.770 | 0.740 | 0.740 | 0.740 | 2,350,000 |
24 Apr 2024 | 0.720 | 0.750 | 0.720 | 0.750 | 0.750 | 2,986,000 |
23 Apr 2024 | 0.720 | 0.740 | 0.720 | 0.720 | 0.720 | 1,894,000 |
22 Apr 2024 | 0.690 | 0.740 | 0.690 | 0.730 | 0.730 | 5,878,000 |
19 Apr 2024 | 0.680 | 0.700 | 0.670 | 0.690 | 0.690 | 2,804,000 |
18 Apr 2024 | 0.700 | 0.700 | 0.670 | 0.680 | 0.680 | 1,693,049 |
17 Apr 2024 | 0.690 | 0.690 | 0.670 | 0.690 | 0.690 | 2,226,449 |
16 Apr 2024 | 0.710 | 0.710 | 0.670 | 0.680 | 0.680 | 2,384,500 |
15 Apr 2024 | 0.760 | 0.760 | 0.660 | 0.700 | 0.700 | 16,054,000 |
12 Apr 2024 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 4,990,000 |
11 Apr 2024 | 0.800 | 0.810 | 0.790 | 0.800 | 0.800 | 1,326,000 |
10 Apr 2024 | 0.800 | 0.810 | 0.800 | 0.800 | 0.800 | 1,254,000 |
09 Apr 2024 | 0.790 | 0.810 | 0.790 | 0.810 | 0.810 | 2,243,430 |
08 Apr 2024 | 0.790 | 0.790 | 0.770 | 0.790 | 0.790 | 2,589,963 |
05 Apr 2024 | 0.810 | 0.810 | 0.770 | 0.790 | 0.790 | 5,474,000 |
03 Apr 2024 | 0.820 | 0.820 | 0.800 | 0.810 | 0.810 | 2,546,828 |
02 Apr 2024 | 0.830 | 0.840 | 0.800 | 0.820 | 0.820 | 2,356,000 |
28 Mar 2024 | 0.830 | 0.850 | 0.820 | 0.830 | 0.830 | 1,946,000 |
27 Mar 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.820 | 1,182,000 |
26 Mar 2024 | 0.850 | 0.860 | 0.820 | 0.840 | 0.840 | 2,704,000 |
25 Mar 2024 | 0.860 | 0.860 | 0.840 | 0.850 | 0.850 | 2,082,000 |
22 Mar 2024 | 0.880 | 0.880 | 0.840 | 0.860 | 0.860 | 4,436,501 |
21 Mar 2024 | 0.890 | 0.900 | 0.880 | 0.880 | 0.880 | 1,885,146 |
20 Mar 2024 | 0.880 | 0.900 | 0.880 | 0.890 | 0.890 | 1,468,247 |
19 Mar 2024 | 0.910 | 0.910 | 0.880 | 0.890 | 0.890 | 2,723,000 |
18 Mar 2024 | 0.920 | 0.920 | 0.890 | 0.920 | 0.920 | 3,585,180 |
15 Mar 2024 | 0.930 | 0.930 | 0.910 | 0.910 | 0.910 | 4,876,720 |
14 Mar 2024 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 2,376,000 |
13 Mar 2024 | 0.980 | 0.980 | 0.930 | 0.940 | 0.940 | 3,730,237 |
12 Mar 2024 | 0.950 | 0.980 | 0.940 | 0.970 | 0.970 | 5,188,000 |
11 Mar 2024 | 0.950 | 0.960 | 0.930 | 0.950 | 0.950 | 2,393,596 |
08 Mar 2024 | 0.930 | 0.950 | 0.920 | 0.940 | 0.940 | 2,570,000 |
07 Mar 2024 | 0.930 | 0.950 | 0.910 | 0.930 | 0.930 | 3,038,000 |
06 Mar 2024 | 0.920 | 0.940 | 0.910 | 0.930 | 0.930 | 1,646,000 |
05 Mar 2024 | 0.960 | 0.960 | 0.900 | 0.920 | 0.920 | 5,006,000 |
04 Mar 2024 | 0.970 | 0.970 | 0.930 | 0.960 | 0.960 | 2,526,213 |
01 Mar 2024 | 0.950 | 0.980 | 0.930 | 0.960 | 0.960 | 9,231,463 |
29 Feb 2024 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 35,732,543 |
28 Feb 2024 | 1.010 | 1.040 | 0.950 | 0.960 | 0.960 | 10,215,845 |
27 Feb 2024 | 1.060 | 1.060 | 1.000 | 1.010 | 1.010 | 10,200,000 |
26 Feb 2024 | 1.080 | 1.110 | 1.040 | 1.050 | 1.050 | 22,209,010 |
23 Feb 2024 | 0.970 | 1.050 | 0.940 | 1.040 | 1.040 | 22,712,000 |
22 Feb 2024 | 0.880 | 0.960 | 0.870 | 0.960 | 0.960 | 17,416,000 |
21 Feb 2024 | 0.860 | 0.860 | 0.830 | 0.830 | 0.830 | 5,899,731 |
20 Feb 2024 | 0.860 | 0.880 | 0.840 | 0.860 | 0.860 | 3,892,000 |
19 Feb 2024 | 0.850 | 0.860 | 0.820 | 0.860 | 0.860 | 4,596,000 |
16 Feb 2024 | 0.800 | 0.850 | 0.780 | 0.840 | 0.840 | 7,532,852 |
15 Feb 2024 | 0.800 | 0.800 | 0.790 | 0.800 | 0.800 | 2,054,000 |
14 Feb 2024 | 0.830 | 0.830 | 0.800 | 0.800 | 0.800 | 3,383,000 |
09 Feb 2024 | 0.820 | 0.840 | 0.820 | 0.840 | 0.840 | 364,000 |
08 Feb 2024 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 926,000 |
07 Feb 2024 | 0.850 | 0.850 | 0.810 | 0.850 | 0.850 | 1,606,000 |
06 Feb 2024 | 0.810 | 0.850 | 0.810 | 0.850 | 0.850 | 1,802,000 |
05 Feb 2024 | 0.840 | 0.840 | 0.800 | 0.820 | 0.820 | 1,216,000 |
02 Feb 2024 | 0.820 | 0.850 | 0.820 | 0.840 | 0.840 | 1,484,645 |
01 Feb 2024 | 0.810 | 0.840 | 0.810 | 0.820 | 0.820 | 1,384,800 |
31 Jan 2024 | 0.850 | 0.850 | 0.800 | 0.820 | 0.820 | 3,520,148 |
30 Jan 2024 | 0.890 | 0.890 | 0.830 | 0.850 | 0.850 | 1,928,500 |
29 Jan 2024 | 0.900 | 0.900 | 0.880 | 0.890 | 0.890 | 1,378,600 |
26 Jan 2024 | 0.890 | 0.900 | 0.880 | 0.900 | 0.900 | 544,000 |
25 Jan 2024 | 0.890 | 0.910 | 0.870 | 0.910 | 0.910 | 1,906,000 |
24 Jan 2024 | 0.870 | 0.890 | 0.860 | 0.890 | 0.890 | 1,846,000 |
23 Jan 2024 | 0.840 | 0.880 | 0.840 | 0.860 | 0.860 | 1,306,000 |
22 Jan 2024 | 0.870 | 0.880 | 0.810 | 0.840 | 0.840 | 5,016,000 |
19 Jan 2024 | 0.910 | 0.910 | 0.870 | 0.880 | 0.880 | 2,344,000 |
18 Jan 2024 | 0.880 | 0.900 | 0.860 | 0.900 | 0.900 | 1,880,000 |
17 Jan 2024 | 0.920 | 0.920 | 0.860 | 0.880 | 0.880 | 3,697,354 |
16 Jan 2024 | 0.930 | 0.940 | 0.920 | 0.930 | 0.930 | 1,050,000 |
15 Jan 2024 | 0.940 | 0.950 | 0.920 | 0.940 | 0.940 | 814,000 |
12 Jan 2024 | 0.930 | 0.950 | 0.930 | 0.940 | 0.940 | 1,424,000 |
11 Jan 2024 | 0.910 | 0.940 | 0.910 | 0.930 | 0.930 | 3,034,000 |
10 Jan 2024 | 0.940 | 0.940 | 0.900 | 0.910 | 0.910 | 3,822,000 |
09 Jan 2024 | 0.980 | 0.980 | 0.940 | 0.940 | 0.940 | 2,160,000 |
08 Jan 2024 | 0.980 | 0.990 | 0.950 | 0.970 | 0.970 | 2,555,088 |
05 Jan 2024 | 0.990 | 0.990 | 0.980 | 0.990 | 0.990 | 980,000 |
04 Jan 2024 | 1.000 | 1.010 | 0.980 | 0.990 | 0.990 | 1,264,674 |
03 Jan 2024 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 1,080,000 |
02 Jan 2024 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 714,000 |
29 Dec 2023 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 1,102,000 |
28 Dec 2023 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 1,571,519 |
27 Dec 2023 | 1.000 | 1.020 | 0.980 | 0.990 | 0.990 | 1,607,061 |
22 Dec 2023 | 1.030 | 1.030 | 0.980 | 1.000 | 1.000 | 1,123,336 |
21 Dec 2023 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 374,000 |
20 Dec 2023 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 424,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |