Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | 671,089 |
19 Apr 2024 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 159,923 |
18 Apr 2024 | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | 571,963 |
17 Apr 2024 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | 349,173 |
16 Apr 2024 | 0.65 | 0.71 | 0.64 | 0.68 | 0.68 | 675,378 |
15 Apr 2024 | 0.70 | 0.72 | 0.66 | 0.66 | 0.66 | 1,061,583 |
12 Apr 2024 | 0.70 | 0.79 | 0.70 | 0.76 | 0.76 | 1,168,903 |
11 Apr 2024 | 0.96 | 0.96 | 0.73 | 0.75 | 0.75 | 3,521,204 |
10 Apr 2024 | 0.97 | 1.01 | 0.95 | 1.00 | 1.00 | 456,111 |
09 Apr 2024 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | 534,456 |
08 Apr 2024 | 1.05 | 1.07 | 1.00 | 1.02 | 1.02 | 824,728 |
05 Apr 2024 | 0.97 | 1.04 | 0.96 | 1.03 | 1.03 | 1,586,289 |
04 Apr 2024 | 0.94 | 1.03 | 0.94 | 0.98 | 0.98 | 1,519,179 |
03 Apr 2024 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | 1,096,712 |
02 Apr 2024 | 0.94 | 1.01 | 0.86 | 0.96 | 0.96 | 1,586,137 |
28 Mar 2024 | 0.90 | 1.08 | 0.90 | 1.01 | 1.01 | 3,269,456 |
27 Mar 2024 | 0.82 | 0.94 | 0.77 | 0.92 | 0.92 | 2,586,467 |
26 Mar 2024 | 0.75 | 0.82 | 0.71 | 0.82 | 0.82 | 1,197,006 |
25 Mar 2024 | 0.66 | 0.77 | 0.66 | 0.75 | 0.75 | 2,012,209 |
22 Mar 2024 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | 709,597 |
21 Mar 2024 | 0.63 | 0.67 | 0.63 | 0.66 | 0.66 | 768,179 |
20 Mar 2024 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 358,159 |
19 Mar 2024 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | 533,318 |
18 Mar 2024 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | 628,329 |
15 Mar 2024 | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | 596,709 |
14 Mar 2024 | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | 1,066,230 |
13 Mar 2024 | 0.67 | 0.69 | 0.64 | 0.64 | 0.64 | 912,789 |
12 Mar 2024 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | 515,179 |
11 Mar 2024 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | 514,418 |
08 Mar 2024 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | 374,329 |
07 Mar 2024 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 473,035 |
06 Mar 2024 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 918,801 |
05 Mar 2024 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | 688,639 |
04 Mar 2024 | 0.74 | 0.74 | 0.68 | 0.69 | 0.69 | 513,668 |
01 Mar 2024 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | 366,122 |
29 Feb 2024 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | 857,039 |
28 Feb 2024 | 0.75 | 0.79 | 0.73 | 0.76 | 0.76 | 895,457 |
27 Feb 2024 | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | 698,785 |
26 Feb 2024 | 0.76 | 0.79 | 0.71 | 0.71 | 0.71 | 939,976 |
23 Feb 2024 | 0.69 | 0.76 | 0.66 | 0.75 | 0.75 | 1,124,693 |
22 Feb 2024 | 0.72 | 0.72 | 0.68 | 0.70 | 0.70 | 314,967 |
21 Feb 2024 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | 695,422 |
20 Feb 2024 | 0.77 | 0.85 | 0.68 | 0.69 | 0.69 | 1,759,680 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 583,002 |
15 Feb 2024 | 0.70 | 0.76 | 0.70 | 0.75 | 0.75 | 1,656,101 |
14 Feb 2024 | 0.69 | 0.71 | 0.68 | 0.69 | 0.69 | 605,823 |
13 Feb 2024 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | 636,559 |
12 Feb 2024 | 0.72 | 0.75 | 0.70 | 0.74 | 0.74 | 574,551 |
09 Feb 2024 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 483,702 |
08 Feb 2024 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 481,061 |
07 Feb 2024 | 0.72 | 0.72 | 0.67 | 0.68 | 0.68 | 239,431 |
06 Feb 2024 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 415,041 |
05 Feb 2024 | 0.72 | 0.72 | 0.66 | 0.70 | 0.70 | 717,074 |
02 Feb 2024 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | 377,327 |
01 Feb 2024 | 0.77 | 0.78 | 0.71 | 0.73 | 0.73 | 394,260 |
31 Jan 2024 | 0.74 | 0.79 | 0.73 | 0.77 | 0.77 | 766,508 |
30 Jan 2024 | 0.79 | 0.80 | 0.74 | 0.75 | 0.75 | 620,761 |
29 Jan 2024 | 0.72 | 0.78 | 0.69 | 0.76 | 0.76 | 1,193,837 |
26 Jan 2024 | 0.70 | 0.74 | 0.69 | 0.70 | 0.70 | 831,268 |
25 Jan 2024 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | 745,587 |
24 Jan 2024 | 0.66 | 0.73 | 0.66 | 0.69 | 0.69 | 1,631,432 |
23 Jan 2024 | 0.67 | 0.69 | 0.63 | 0.64 | 0.64 | 647,510 |
22 Jan 2024 | 0.64 | 0.69 | 0.63 | 0.64 | 0.64 | 1,052,746 |
19 Jan 2024 | 0.62 | 0.66 | 0.60 | 0.64 | 0.64 | 776,626 |
18 Jan 2024 | 0.63 | 0.67 | 0.58 | 0.59 | 0.59 | 1,252,359 |
17 Jan 2024 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | 615,929 |
16 Jan 2024 | 0.71 | 0.71 | 0.64 | 0.64 | 0.64 | 1,174,320 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | 354,257 |
11 Jan 2024 | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | 595,125 |
10 Jan 2024 | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | 336,269 |
09 Jan 2024 | 0.80 | 0.80 | 0.76 | 0.78 | 0.78 | 631,023 |
08 Jan 2024 | 0.79 | 0.81 | 0.75 | 0.80 | 0.80 | 297,866 |
05 Jan 2024 | 0.81 | 0.81 | 0.76 | 0.79 | 0.79 | 561,592 |
04 Jan 2024 | 0.80 | 0.86 | 0.77 | 0.82 | 0.82 | 1,058,973 |
03 Jan 2024 | 0.83 | 0.84 | 0.73 | 0.76 | 0.76 | 1,733,435 |
02 Jan 2024 | 0.89 | 0.90 | 0.83 | 0.83 | 0.83 | 788,623 |
29 Dec 2023 | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | 768,583 |
28 Dec 2023 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | 675,604 |
27 Dec 2023 | 0.90 | 0.92 | 0.87 | 0.92 | 0.92 | 480,639 |
22 Dec 2023 | 0.84 | 0.93 | 0.83 | 0.90 | 0.90 | 1,199,963 |
21 Dec 2023 | 0.90 | 0.90 | 0.82 | 0.84 | 0.84 | 993,302 |
20 Dec 2023 | 0.92 | 1.00 | 0.88 | 0.90 | 0.90 | 1,142,888 |
19 Dec 2023 | 0.86 | 0.92 | 0.84 | 0.89 | 0.89 | 1,479,106 |
18 Dec 2023 | 0.90 | 0.97 | 0.88 | 0.88 | 0.88 | 1,408,110 |
15 Dec 2023 | 0.93 | 0.98 | 0.87 | 0.92 | 0.92 | 1,362,630 |
14 Dec 2023 | 0.82 | 0.95 | 0.82 | 0.90 | 0.90 | 3,451,930 |
13 Dec 2023 | 0.72 | 0.75 | 0.69 | 0.72 | 0.72 | 630,098 |
12 Dec 2023 | 0.69 | 0.74 | 0.68 | 0.71 | 0.71 | 630,002 |
11 Dec 2023 | 0.71 | 0.72 | 0.66 | 0.71 | 0.71 | 2,446,243 |
08 Dec 2023 | 0.76 | 0.77 | 0.68 | 0.72 | 0.72 | 1,731,314 |
07 Dec 2023 | 0.89 | 0.89 | 0.75 | 0.77 | 0.77 | 2,815,613 |
06 Dec 2023 | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | 500,393 |
05 Dec 2023 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | 429,868 |
04 Dec 2023 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | 325,647 |
01 Dec 2023 | 0.96 | 1.01 | 0.94 | 1.00 | 1.00 | 267,703 |
30 Nov 2023 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | 393,389 |
29 Nov 2023 | 1.02 | 1.06 | 0.98 | 1.03 | 1.03 | 451,152 |
28 Nov 2023 | 0.97 | 1.01 | 0.92 | 0.99 | 0.99 | 782,741 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |