Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.0000 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 88,000 |
22 May 2024 | 0.5516 | 0.5516 | 0.5263 | 5.4950 | 5.4950 | 852,772 |
21 May 2024 | 0.5407 | 0.5799 | 0.5361 | 5.4950 | 5.4950 | 2,255,380 |
20 May 2024 | 0.5350 | 0.5511 | 0.5100 | 5.4950 | 5.4950 | 470,691 |
17 May 2024 | 0.5554 | 0.5554 | 0.5374 | 5.4950 | 5.4950 | 419,295 |
16 May 2024 | 0.5633 | 0.5774 | 0.5481 | 5.4950 | 5.4950 | 547,489 |
15 May 2024 | 0.5684 | 0.5701 | 0.5474 | 5.4950 | 5.4950 | 525,013 |
14 May 2024 | 0.5900 | 0.6289 | 0.5582 | 5.4950 | 5.4950 | 1,394,394 |
13 May 2024 | 0.5400 | 0.5759 | 0.5400 | 5.4950 | 5.4950 | 567,082 |
10 May 2024 | 0.5800 | 0.5800 | 0.5301 | 5.4950 | 5.4950 | 942,500 |
09 May 2024 | 0.5863 | 0.5926 | 0.5752 | 5.4950 | 5.4950 | 379,391 |
08 May 2024 | 0.5840 | 0.5916 | 0.5700 | 5.4950 | 5.4950 | 516,370 |
07 May 2024 | 0.6198 | 0.6198 | 0.5730 | 5.4950 | 5.4950 | 1,655,548 |
03 May 2024 | 0.6192 | 0.6640 | 0.6171 | 5.4950 | 5.4950 | 1,097,017 |
02 May 2024 | 0.6219 | 0.6214 | 0.6131 | 5.4950 | 5.4950 | 522,263 |
01 May 2024 | 0.6241 | 0.6209 | 0.6058 | 5.4950 | 5.4950 | 326,273 |
30 Apr 2024 | 0.6316 | 0.6395 | 0.6111 | 5.4950 | 5.4950 | 545,996 |
29 Apr 2024 | 0.6440 | 0.6844 | 0.6362 | 5.4950 | 5.4950 | 923,191 |
26 Apr 2024 | 0.6074 | 0.6340 | 0.5812 | 5.4950 | 5.4950 | 709,301 |
25 Apr 2024 | 0.6230 | 0.6230 | 0.6010 | 5.4950 | 5.4950 | 308,790 |
24 Apr 2024 | 0.6540 | 0.6579 | 0.6215 | 5.4950 | 5.4950 | 348,662 |
23 Apr 2024 | 0.6360 | 0.6564 | 0.6258 | 5.4950 | 5.4950 | 297,964 |
22 Apr 2024 | 0.6509 | 0.6520 | 0.6145 | 5.4950 | 5.4950 | 671,088 |
19 Apr 2024 | 0.6526 | 0.6785 | 0.6419 | 5.4950 | 5.4950 | 159,922 |
18 Apr 2024 | 0.6500 | 0.6844 | 0.6400 | 5.4950 | 5.4950 | 571,963 |
17 Apr 2024 | 0.6782 | 0.6879 | 0.6407 | 5.4950 | 5.4950 | 349,172 |
16 Apr 2024 | 0.6500 | 0.7097 | 0.6386 | 5.4950 | 5.4950 | 675,377 |
15 Apr 2024 | 0.6980 | 0.7178 | 0.6600 | 5.4950 | 5.4950 | 1,061,582 |
12 Apr 2024 | 0.7550 | 0.7872 | 0.7335 | 5.4950 | 5.4950 | 1,168,902 |
11 Apr 2024 | 0.9204 | 0.9398 | 0.7251 | 5.4950 | 5.4950 | 3,521,203 |
10 Apr 2024 | 0.9700 | 1.0100 | 0.9507 | 5.4950 | 5.4950 | 456,110 |
09 Apr 2024 | 1.0118 | 1.0200 | 0.9700 | 5.4950 | 5.4950 | 534,455 |
08 Apr 2024 | 1.0500 | 1.0700 | 1.0000 | 5.4950 | 5.4950 | 824,728 |
05 Apr 2024 | 0.9712 | 1.0400 | 0.9638 | 5.4950 | 5.4950 | 1,586,288 |
04 Apr 2024 | 0.9430 | 1.0300 | 0.9400 | 5.4950 | 5.4950 | 1,519,179 |
03 Apr 2024 | 0.9288 | 0.9500 | 0.8800 | 5.4950 | 5.4950 | 1,096,712 |
02 Apr 2024 | 0.9400 | 1.0100 | 0.8629 | 5.4950 | 5.4950 | 1,586,137 |
28 Mar 2024 | 0.9315 | 1.0800 | 0.9120 | 5.4950 | 5.4950 | 3,269,455 |
27 Mar 2024 | 0.8200 | 0.9444 | 0.7701 | 5.4950 | 5.4950 | 2,586,466 |
26 Mar 2024 | 0.7500 | 0.8211 | 0.7072 | 5.4950 | 5.4950 | 1,197,006 |
25 Mar 2024 | 0.6603 | 0.7661 | 0.6603 | 5.4950 | 5.4950 | 2,012,209 |
22 Mar 2024 | 0.6600 | 0.6677 | 0.6253 | 5.4950 | 5.4950 | 709,597 |
21 Mar 2024 | 0.6303 | 0.6745 | 0.6294 | 5.4950 | 5.4950 | 768,178 |
20 Mar 2024 | 0.6192 | 0.6365 | 0.6133 | 5.4950 | 5.4950 | 358,158 |
19 Mar 2024 | 0.6000 | 0.6352 | 0.6000 | 5.4950 | 5.4950 | 533,317 |
18 Mar 2024 | 0.6500 | 0.6547 | 0.6085 | 5.4950 | 5.4950 | 628,328 |
15 Mar 2024 | 0.6100 | 0.6400 | 0.6050 | 5.4950 | 5.4950 | 655,565 |
14 Mar 2024 | 0.6413 | 0.6418 | 0.5820 | 5.4950 | 5.4950 | 1,066,229 |
13 Mar 2024 | 0.6698 | 0.6850 | 0.6447 | 5.4950 | 5.4950 | 912,788 |
12 Mar 2024 | 0.6783 | 0.6783 | 0.6437 | 5.4950 | 5.4950 | 760,199 |
11 Mar 2024 | 0.6735 | 0.6993 | 0.6681 | 5.4950 | 5.4950 | 514,417 |
08 Mar 2024 | 0.7010 | 0.7149 | 0.6708 | 5.4950 | 5.4950 | 499,142 |
07 Mar 2024 | 0.7000 | 0.7092 | 0.6771 | 5.4950 | 5.4950 | 473,035 |
06 Mar 2024 | 0.6885 | 0.7241 | 0.6847 | 5.4950 | 5.4950 | 918,801 |
05 Mar 2024 | 0.6955 | 0.6973 | 0.6600 | 5.4950 | 5.4950 | 688,638 |
04 Mar 2024 | 0.7399 | 0.7400 | 0.6840 | 5.4950 | 5.4950 | 513,667 |
01 Mar 2024 | 0.7424 | 0.7560 | 0.7280 | 5.4950 | 5.4950 | 366,122 |
29 Feb 2024 | 0.7794 | 0.7889 | 0.7501 | 5.4950 | 5.4950 | 857,039 |
28 Feb 2024 | 0.7450 | 0.7900 | 0.7250 | 5.4950 | 5.4950 | 895,456 |
27 Feb 2024 | 0.7302 | 0.7403 | 0.7051 | 5.4950 | 5.4950 | 698,784 |
26 Feb 2024 | 0.7585 | 0.7889 | 0.7109 | 5.4950 | 5.4950 | 939,976 |
23 Feb 2024 | 0.6906 | 0.7567 | 0.6624 | 5.4950 | 5.4950 | 1,124,692 |
22 Feb 2024 | 0.7188 | 0.7204 | 0.6828 | 5.4950 | 5.4950 | 314,967 |
21 Feb 2024 | 0.7223 | 0.7223 | 0.6806 | 5.4950 | 5.4950 | 695,422 |
20 Feb 2024 | 0.7730 | 0.8450 | 0.6800 | 5.4950 | 5.4950 | 1,759,679 |
19 Feb 2024 | 5.4950 | 5.4950 | 5.4950 | 5.4950 | 5.4950 | - |
16 Feb 2024 | 0.7525 | 0.7548 | 0.7251 | 5.4950 | 5.4950 | 583,001 |
15 Feb 2024 | 0.7034 | 0.7600 | 0.6954 | 5.4950 | 5.4950 | 1,656,100 |
14 Feb 2024 | 0.6900 | 0.7131 | 0.6786 | 5.4950 | 5.4950 | 605,823 |
13 Feb 2024 | 0.7100 | 0.7172 | 0.6919 | 5.4950 | 5.4950 | 636,559 |
12 Feb 2024 | 0.7199 | 0.7534 | 0.7040 | 5.4950 | 5.4950 | 574,551 |
09 Feb 2024 | 0.7153 | 0.7326 | 0.6962 | 5.4950 | 5.4950 | 483,702 |
08 Feb 2024 | 0.6850 | 0.7194 | 0.6850 | 5.4950 | 5.4950 | 481,061 |
07 Feb 2024 | 0.7223 | 0.7223 | 0.6730 | 5.4950 | 5.4950 | 296,905 |
06 Feb 2024 | 0.6882 | 0.7220 | 0.6841 | 5.4950 | 5.4950 | 415,040 |
05 Feb 2024 | 0.7230 | 0.7230 | 0.6620 | 5.4950 | 5.4950 | 717,074 |
02 Feb 2024 | 0.7234 | 0.7277 | 0.6900 | 5.4950 | 5.4950 | 441,852 |
01 Feb 2024 | 0.7680 | 0.7830 | 0.7044 | 5.4950 | 5.4950 | 727,991 |
31 Jan 2024 | 0.7436 | 0.7944 | 0.7345 | 5.4950 | 5.4950 | 766,508 |
30 Jan 2024 | 0.7952 | 0.7952 | 0.7395 | 5.4950 | 5.4950 | 620,760 |
29 Jan 2024 | 0.7200 | 0.7779 | 0.6950 | 5.4950 | 5.4950 | 1,193,836 |
26 Jan 2024 | 0.6959 | 0.7449 | 0.6930 | 5.4950 | 5.4950 | 831,267 |
25 Jan 2024 | 0.7119 | 0.7255 | 0.6800 | 5.4950 | 5.4950 | 745,587 |
24 Jan 2024 | 0.6623 | 0.7283 | 0.6623 | 5.4950 | 5.4950 | 1,631,431 |
23 Jan 2024 | 0.6713 | 0.6920 | 0.6306 | 5.4950 | 5.4950 | 647,510 |
22 Jan 2024 | 0.6400 | 0.6876 | 0.6301 | 5.4950 | 5.4950 | 1,052,746 |
19 Jan 2024 | 0.6218 | 0.6614 | 0.6021 | 5.4950 | 5.4950 | 776,626 |
18 Jan 2024 | 0.6551 | 0.6700 | 0.5822 | 5.4950 | 5.4950 | 1,252,359 |
17 Jan 2024 | 0.6298 | 0.6313 | 0.6030 | 5.4950 | 5.4950 | 615,928 |
16 Jan 2024 | 0.7075 | 0.7075 | 0.6400 | 5.4950 | 5.4950 | 1,174,320 |
15 Jan 2024 | 5.4950 | 5.4950 | 5.4950 | 5.4950 | 5.4950 | - |
12 Jan 2024 | 0.7399 | 0.7549 | 0.7021 | 5.4950 | 5.4950 | 354,257 |
11 Jan 2024 | 0.7733 | 0.7733 | 0.7309 | 5.4950 | 5.4950 | 595,125 |
10 Jan 2024 | 0.7610 | 0.7787 | 0.7560 | 5.4950 | 5.4950 | 336,269 |
09 Jan 2024 | 0.7962 | 0.7962 | 0.7628 | 5.4950 | 5.4950 | 631,023 |
08 Jan 2024 | 0.7881 | 0.8064 | 0.7487 | 5.4950 | 5.4950 | 297,866 |
05 Jan 2024 | 0.8043 | 0.8043 | 0.7603 | 5.4950 | 5.4950 | 561,592 |
04 Jan 2024 | 0.7998 | 0.8550 | 0.7707 | 5.4950 | 5.4950 | 1,058,972 |
03 Jan 2024 | 0.8254 | 0.8375 | 0.7324 | 5.4950 | 5.4950 | 1,733,434 |
02 Jan 2024 | 0.8873 | 0.9049 | 0.8312 | 5.4950 | 5.4950 | 788,622 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |