Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.900 | 0.930 | 0.870 | 0.880 | 0.880 | 7,354,000 |
02 May 2024 | 0.850 | 0.880 | 0.840 | 0.880 | 0.880 | 1,354,000 |
30 Apr 2024 | 0.860 | 0.870 | 0.830 | 0.850 | 0.850 | 2,396,000 |
29 Apr 2024 | 0.850 | 0.880 | 0.850 | 0.870 | 0.870 | 2,672,000 |
26 Apr 2024 | 0.810 | 0.860 | 0.810 | 0.850 | 0.850 | 6,468,000 |
25 Apr 2024 | 0.810 | 0.820 | 0.790 | 0.810 | 0.810 | 4,727,850 |
24 Apr 2024 | 0.790 | 0.810 | 0.780 | 0.810 | 0.810 | 2,548,000 |
23 Apr 2024 | 0.790 | 0.790 | 0.770 | 0.790 | 0.790 | 706,000 |
22 Apr 2024 | 0.790 | 0.800 | 0.770 | 0.790 | 0.790 | 1,756,000 |
19 Apr 2024 | 0.810 | 0.810 | 0.770 | 0.770 | 0.770 | 3,014,000 |
18 Apr 2024 | 0.800 | 0.810 | 0.790 | 0.810 | 0.810 | 1,748,000 |
17 Apr 2024 | 0.770 | 0.800 | 0.760 | 0.800 | 0.800 | 2,208,000 |
16 Apr 2024 | 0.820 | 0.820 | 0.760 | 0.770 | 0.770 | 7,722,050 |
15 Apr 2024 | 0.830 | 0.840 | 0.810 | 0.830 | 0.830 | 2,080,000 |
12 Apr 2024 | 0.860 | 0.860 | 0.820 | 0.830 | 0.830 | 4,098,000 |
11 Apr 2024 | 0.880 | 0.880 | 0.850 | 0.860 | 0.860 | 2,248,000 |
10 Apr 2024 | 0.870 | 0.910 | 0.870 | 0.880 | 0.880 | 5,332,000 |
09 Apr 2024 | 0.800 | 0.870 | 0.800 | 0.860 | 0.860 | 8,850,000 |
08 Apr 2024 | 0.780 | 0.800 | 0.780 | 0.790 | 0.790 | 3,012,000 |
05 Apr 2024 | 0.780 | 0.790 | 0.760 | 0.760 | 0.760 | 2,460,000 |
03 Apr 2024 | 0.800 | 0.800 | 0.780 | 0.780 | 0.780 | 1,902,000 |
02 Apr 2024 | 0.780 | 0.810 | 0.780 | 0.800 | 0.800 | 5,118,000 |
28 Mar 2024 | 0.760 | 0.770 | 0.750 | 0.760 | 0.760 | 2,543,000 |
27 Mar 2024 | 0.780 | 0.780 | 0.750 | 0.760 | 0.760 | 5,540,000 |
26 Mar 2024 | 0.770 | 0.780 | 0.760 | 0.780 | 0.780 | 3,398,000 |
25 Mar 2024 | 0.740 | 0.770 | 0.740 | 0.770 | 0.770 | 4,274,000 |
22 Mar 2024 | 0.750 | 0.750 | 0.720 | 0.730 | 0.730 | 3,304,000 |
21 Mar 2024 | 0.750 | 0.770 | 0.750 | 0.750 | 0.750 | 3,444,000 |
20 Mar 2024 | 0.750 | 0.760 | 0.740 | 0.740 | 0.740 | 1,564,000 |
19 Mar 2024 | 0.760 | 0.760 | 0.740 | 0.740 | 0.740 | 2,482,710 |
18 Mar 2024 | 0.720 | 0.770 | 0.720 | 0.760 | 0.760 | 9,957,889 |
15 Mar 2024 | 0.750 | 0.750 | 0.700 | 0.710 | 0.710 | 15,939,889 |
14 Mar 2024 | 0.770 | 0.780 | 0.740 | 0.750 | 0.750 | 2,586,000 |
13 Mar 2024 | 0.730 | 0.800 | 0.730 | 0.770 | 0.770 | 8,274,000 |
12 Mar 2024 | 0.720 | 0.730 | 0.710 | 0.730 | 0.730 | 2,224,000 |
11 Mar 2024 | 0.730 | 0.730 | 0.710 | 0.720 | 0.720 | 2,022,000 |
08 Mar 2024 | 0.710 | 0.730 | 0.700 | 0.720 | 0.720 | 2,136,000 |
07 Mar 2024 | 0.730 | 0.740 | 0.700 | 0.710 | 0.710 | 5,994,000 |
06 Mar 2024 | 0.720 | 0.740 | 0.720 | 0.730 | 0.730 | 1,970,000 |
05 Mar 2024 | 0.750 | 0.750 | 0.720 | 0.720 | 0.720 | 2,506,000 |
04 Mar 2024 | 0.730 | 0.750 | 0.730 | 0.740 | 0.740 | 3,896,000 |
01 Mar 2024 | 0.720 | 0.730 | 0.710 | 0.720 | 0.720 | 2,944,000 |
29 Feb 2024 | 0.710 | 0.740 | 0.710 | 0.710 | 0.710 | 2,692,000 |
28 Feb 2024 | 0.730 | 0.740 | 0.710 | 0.710 | 0.710 | 1,956,000 |
27 Feb 2024 | 0.730 | 0.730 | 0.700 | 0.720 | 0.720 | 2,620,000 |
26 Feb 2024 | 0.720 | 0.750 | 0.720 | 0.730 | 0.730 | 2,076,000 |
23 Feb 2024 | 0.690 | 0.760 | 0.690 | 0.720 | 0.720 | 4,040,000 |
22 Feb 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.690 | 2,792,000 |
21 Feb 2024 | 0.680 | 0.700 | 0.670 | 0.680 | 0.680 | 3,408,000 |
20 Feb 2024 | 0.700 | 0.710 | 0.680 | 0.680 | 0.680 | 2,714,000 |
19 Feb 2024 | 0.680 | 0.720 | 0.680 | 0.710 | 0.710 | 2,574,000 |
16 Feb 2024 | 0.670 | 0.690 | 0.660 | 0.680 | 0.680 | 2,562,000 |
15 Feb 2024 | 0.680 | 0.690 | 0.660 | 0.660 | 0.660 | 1,869,000 |
14 Feb 2024 | 0.680 | 0.690 | 0.660 | 0.680 | 0.680 | 956,000 |
09 Feb 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
08 Feb 2024 | 0.670 | 0.710 | 0.670 | 0.700 | 0.700 | 3,750,000 |
07 Feb 2024 | 0.690 | 0.690 | 0.660 | 0.660 | 0.660 | 1,887,014 |
06 Feb 2024 | 0.640 | 0.690 | 0.640 | 0.680 | 0.680 | 6,685,370 |
05 Feb 2024 | 0.590 | 0.620 | 0.590 | 0.620 | 0.620 | 1,500,000 |
02 Feb 2024 | 0.610 | 0.630 | 0.590 | 0.590 | 0.590 | 4,568,000 |
01 Feb 2024 | 0.600 | 0.620 | 0.590 | 0.600 | 0.600 | 2,260,000 |
31 Jan 2024 | 0.610 | 0.620 | 0.590 | 0.590 | 0.590 | 4,076,000 |
30 Jan 2024 | 0.640 | 0.640 | 0.600 | 0.610 | 0.610 | 10,601,750 |
29 Jan 2024 | 0.670 | 0.680 | 0.630 | 0.640 | 0.640 | 3,626,000 |
26 Jan 2024 | 0.690 | 0.690 | 0.660 | 0.670 | 0.670 | 2,390,000 |
25 Jan 2024 | 0.680 | 0.700 | 0.680 | 0.690 | 0.690 | 1,802,000 |
24 Jan 2024 | 0.690 | 0.690 | 0.660 | 0.680 | 0.680 | 1,446,000 |
23 Jan 2024 | 0.650 | 0.690 | 0.650 | 0.690 | 0.690 | 2,410,000 |
22 Jan 2024 | 0.670 | 0.670 | 0.630 | 0.640 | 0.640 | 2,889,442 |
19 Jan 2024 | 0.690 | 0.700 | 0.670 | 0.670 | 0.670 | 1,242,000 |
18 Jan 2024 | 0.660 | 0.740 | 0.660 | 0.700 | 0.700 | 4,044,000 |
17 Jan 2024 | 0.700 | 0.700 | 0.670 | 0.670 | 0.670 | 3,451,800 |
16 Jan 2024 | 0.700 | 0.720 | 0.700 | 0.710 | 0.710 | 1,238,000 |
15 Jan 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
12 Jan 2024 | 0.730 | 0.750 | 0.710 | 0.710 | 0.710 | 1,734,000 |
11 Jan 2024 | 0.720 | 0.740 | 0.720 | 0.740 | 0.740 | 1,184,000 |
10 Jan 2024 | 0.730 | 0.730 | 0.710 | 0.710 | 0.710 | 1,746,000 |
09 Jan 2024 | 0.730 | 0.750 | 0.730 | 0.730 | 0.730 | 1,210,000 |
08 Jan 2024 | 0.720 | 0.740 | 0.720 | 0.730 | 0.730 | 1,858,000 |
05 Jan 2024 | 0.740 | 0.750 | 0.720 | 0.720 | 0.720 | 2,396,000 |
04 Jan 2024 | 0.760 | 0.770 | 0.740 | 0.740 | 0.740 | 1,150,000 |
03 Jan 2024 | 0.770 | 0.780 | 0.740 | 0.780 | 0.780 | 2,146,000 |
02 Jan 2024 | 0.790 | 0.790 | 0.760 | 0.780 | 0.780 | 1,248,000 |
29 Dec 2023 | 0.760 | 0.810 | 0.760 | 0.800 | 0.800 | 1,972,650 |
28 Dec 2023 | 0.770 | 0.820 | 0.770 | 0.780 | 0.780 | 5,420,000 |
27 Dec 2023 | 0.720 | 0.800 | 0.690 | 0.770 | 0.770 | 15,428,000 |
22 Dec 2023 | 0.670 | 0.720 | 0.660 | 0.720 | 0.720 | 10,484,000 |
21 Dec 2023 | 0.620 | 0.670 | 0.610 | 0.660 | 0.660 | 6,042,000 |
20 Dec 2023 | 0.630 | 0.640 | 0.610 | 0.620 | 0.620 | 1,900,000 |
19 Dec 2023 | 0.630 | 0.630 | 0.610 | 0.620 | 0.620 | 4,644,000 |
18 Dec 2023 | 0.640 | 0.640 | 0.630 | 0.630 | 0.630 | 4,066,000 |
15 Dec 2023 | 0.660 | 0.670 | 0.640 | 0.640 | 0.640 | 6,692,000 |
14 Dec 2023 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 3,060,000 |
13 Dec 2023 | 0.660 | 0.680 | 0.630 | 0.630 | 0.630 | 4,708,000 |
12 Dec 2023 | 0.670 | 0.680 | 0.650 | 0.660 | 0.660 | 5,544,000 |
11 Dec 2023 | 0.680 | 0.680 | 0.660 | 0.670 | 0.670 | 1,488,000 |
08 Dec 2023 | 0.690 | 0.690 | 0.670 | 0.680 | 0.680 | 1,408,000 |
07 Dec 2023 | 0.690 | 0.690 | 0.640 | 0.690 | 0.690 | 8,712,267 |
06 Dec 2023 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 1,862,000 |
05 Dec 2023 | 0.700 | 0.710 | 0.680 | 0.690 | 0.690 | 4,627,376 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |