Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.0308 | 0.0310 | 0.0285 | 0.0286 | 0.0286 | 165,829 |
24 Apr 2024 | 0.0310 | 0.0330 | 0.0298 | 1.1840 | 1.1840 | 4,247,824 |
23 Apr 2024 | 0.0296 | 0.0310 | 0.0290 | 1.1840 | 1.1840 | 3,897,087 |
22 Apr 2024 | 0.0307 | 0.0310 | 0.0280 | 1.1840 | 1.1840 | 4,283,155 |
19 Apr 2024 | 0.0285 | 0.0324 | 0.0270 | 1.1840 | 1.1840 | 2,745,961 |
18 Apr 2024 | 0.0297 | 0.0300 | 0.0270 | 1.1840 | 1.1840 | 3,386,174 |
17 Apr 2024 | 0.0280 | 0.0292 | 0.0190 | 1.1840 | 1.1840 | 948,257 |
16 Apr 2024 | 0.0292 | 0.0304 | 0.0270 | 1.1840 | 1.1840 | 1,521,515 |
15 Apr 2024 | 0.0330 | 0.0330 | 0.0290 | 1.1840 | 1.1840 | 1,120,202 |
12 Apr 2024 | 0.0340 | 0.0352 | 0.0320 | 1.1840 | 1.1840 | 3,415,164 |
11 Apr 2024 | 0.0339 | 0.0351 | 0.0320 | 1.1840 | 1.1840 | 2,625,295 |
10 Apr 2024 | 0.0370 | 0.0370 | 0.0330 | 1.1840 | 1.1840 | 689,360 |
09 Apr 2024 | 0.0374 | 0.0390 | 0.0350 | 1.1840 | 1.1840 | 966,344 |
08 Apr 2024 | 0.0389 | 0.0390 | 0.0356 | 1.1840 | 1.1840 | 2,066,585 |
05 Apr 2024 | 0.0389 | 0.0400 | 0.0378 | 1.1840 | 1.1840 | 3,307,550 |
04 Apr 2024 | 0.0414 | 0.0414 | 0.0378 | 1.1840 | 1.1840 | 5,814,500 |
03 Apr 2024 | 0.0445 | 0.0445 | 0.0394 | 1.1840 | 1.1840 | 5,106,180 |
02 Apr 2024 | 0.0420 | 0.0469 | 0.0390 | 1.1840 | 1.1840 | 15,118,444 |
28 Mar 2024 | 0.0500 | 0.0500 | 0.0340 | 1.1840 | 1.1840 | 13,167,964 |
27 Mar 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
26 Mar 2024 | 0.1584 | 0.7653 | 0.0920 | 1.1840 | 1.1840 | 8,954,443 |
25 Mar 2024 | 0.5350 | 0.5350 | 0.1913 | 1.1840 | 1.1840 | 7,340,836 |
22 Mar 2024 | 0.5770 | 0.5770 | 0.5400 | 1.1840 | 1.1840 | 7,833 |
21 Mar 2024 | 0.5995 | 0.6120 | 0.5500 | 1.1840 | 1.1840 | 5,459 |
20 Mar 2024 | 0.5600 | 0.5860 | 0.5590 | 1.1840 | 1.1840 | 4,047 |
19 Mar 2024 | 0.5710 | 0.5980 | 0.5710 | 1.1840 | 1.1840 | 36,372 |
18 Mar 2024 | 0.6150 | 0.6210 | 0.5660 | 1.1840 | 1.1840 | 36,922 |
15 Mar 2024 | 0.6300 | 0.6740 | 0.6021 | 1.1840 | 1.1840 | 28,131 |
14 Mar 2024 | 0.6030 | 0.6580 | 0.5800 | 1.1840 | 1.1840 | 64,975 |
13 Mar 2024 | 0.5620 | 0.5920 | 0.5210 | 1.1840 | 1.1840 | 2,732 |
12 Mar 2024 | 0.5000 | 0.5720 | 0.5000 | 1.1840 | 1.1840 | 57,950 |
11 Mar 2024 | 0.5235 | 0.5330 | 0.5070 | 1.1840 | 1.1840 | 61,159 |
08 Mar 2024 | 0.5225 | 0.5390 | 0.4900 | 1.1840 | 1.1840 | 45,473 |
07 Mar 2024 | 0.5230 | 0.5410 | 0.5020 | 1.1840 | 1.1840 | 22,402 |
06 Mar 2024 | 0.5040 | 0.6100 | 0.5040 | 1.1840 | 1.1840 | 38,386 |
05 Mar 2024 | 0.5100 | 0.5760 | 0.4880 | 1.1840 | 1.1840 | 70,263 |
04 Mar 2024 | 0.4522 | 0.5230 | 0.4500 | 1.1840 | 1.1840 | 62,359 |
01 Mar 2024 | 0.4550 | 0.4700 | 0.4202 | 1.1840 | 1.1840 | 119,891 |
29 Feb 2024 | 0.5495 | 0.5540 | 0.4550 | 1.1840 | 1.1840 | 71,055 |
28 Feb 2024 | 0.7050 | 0.7320 | 0.5110 | 1.1840 | 1.1840 | 70,262 |
27 Feb 2024 | 0.5845 | 0.8030 | 0.5845 | 1.1840 | 1.1840 | 317,311 |
26 Feb 2024 | 0.4200 | 0.4583 | 0.4010 | 1.1840 | 1.1840 | 10,435 |
23 Feb 2024 | 0.4100 | 0.4152 | 0.3967 | 1.1840 | 1.1840 | 18,497 |
22 Feb 2024 | 0.4400 | 0.4400 | 0.4098 | 1.1840 | 1.1840 | 33,315 |
21 Feb 2024 | 0.4250 | 0.4440 | 0.3900 | 1.1840 | 1.1840 | 81,327 |
20 Feb 2024 | 0.4298 | 0.4380 | 0.3740 | 1.1840 | 1.1840 | 18,149 |
19 Feb 2024 | 0.4500 | 0.4564 | 0.4180 | 1.1840 | 1.1840 | 21,026 |
16 Feb 2024 | 0.4810 | 0.4990 | 0.4480 | 1.1840 | 1.1840 | 10,794 |
15 Feb 2024 | 0.4880 | 0.5070 | 0.4860 | 1.1840 | 1.1840 | 4,429 |
14 Feb 2024 | 0.5030 | 0.5210 | 0.4910 | 1.1840 | 1.1840 | 44,999 |
13 Feb 2024 | 0.5010 | 0.5240 | 0.4930 | 1.1840 | 1.1840 | 24,051 |
12 Feb 2024 | 0.5000 | 0.5230 | 0.5000 | 1.1840 | 1.1840 | 60,127 |
09 Feb 2024 | 0.5520 | 0.5520 | 0.5000 | 1.1840 | 1.1840 | 55,644 |
08 Feb 2024 | 0.5250 | 0.5490 | 0.5210 | 1.1840 | 1.1840 | 10,482 |
07 Feb 2024 | 0.5440 | 0.5670 | 0.5260 | 1.1840 | 1.1840 | 8,687 |
06 Feb 2024 | 0.5500 | 0.5945 | 0.5440 | 1.1840 | 1.1840 | 21,200 |
05 Feb 2024 | 0.6025 | 0.6100 | 0.5450 | 1.1840 | 1.1840 | 37,077 |
02 Feb 2024 | 0.5870 | 0.6170 | 0.5780 | 1.1840 | 1.1840 | 27,180 |
01 Feb 2024 | 0.6150 | 0.6400 | 0.5900 | 1.1840 | 1.1840 | 64,054 |
31 Jan 2024 | 0.6230 | 0.6410 | 0.6130 | 1.1840 | 1.1840 | 17,782 |
30 Jan 2024 | 0.6150 | 0.6460 | 0.6010 | 1.1840 | 1.1840 | 17,648 |
29 Jan 2024 | 0.6000 | 0.6240 | 0.5870 | 1.1840 | 1.1840 | 5,128 |
26 Jan 2024 | 0.6170 | 0.6370 | 0.5935 | 1.1840 | 1.1840 | 21,516 |
25 Jan 2024 | 0.5900 | 0.6290 | 0.5820 | 1.1840 | 1.1840 | 47,879 |
24 Jan 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
23 Jan 2024 | 0.5630 | 0.6000 | 0.5630 | 1.1840 | 1.1840 | 50,048 |
22 Jan 2024 | 0.5600 | 0.5750 | 0.5500 | 1.1840 | 1.1840 | 49,060 |
19 Jan 2024 | 0.5680 | 0.5680 | 0.5470 | 1.1840 | 1.1840 | 36,506 |
18 Jan 2024 | 0.5350 | 0.5635 | 0.5350 | 1.1840 | 1.1840 | 67,954 |
17 Jan 2024 | 0.5070 | 0.5455 | 0.5070 | 1.1840 | 1.1840 | 76,440 |
16 Jan 2024 | 0.5440 | 0.5440 | 0.5190 | 1.1840 | 1.1840 | 69,927 |
15 Jan 2024 | 0.5350 | 0.6000 | 0.5250 | 1.1840 | 1.1840 | 100,690 |
12 Jan 2024 | 0.5960 | 0.5960 | 0.5670 | 1.1840 | 1.1840 | 56,493 |
11 Jan 2024 | 0.5820 | 0.6050 | 0.5670 | 1.1840 | 1.1840 | 49,817 |
10 Jan 2024 | 0.5855 | 0.6110 | 0.5770 | 1.1840 | 1.1840 | 69,942 |
09 Jan 2024 | 0.5930 | 0.6000 | 0.5660 | 1.1840 | 1.1840 | 88,590 |
08 Jan 2024 | 0.5940 | 0.6005 | 0.5720 | 1.1840 | 1.1840 | 437,235 |
05 Jan 2024 | 0.6300 | 0.6455 | 0.6000 | 1.1840 | 1.1840 | 137,168 |
04 Jan 2024 | 0.7540 | 0.7540 | 0.6435 | 1.1840 | 1.1840 | 355,633 |
03 Jan 2024 | 0.7380 | 0.7680 | 0.7100 | 1.1840 | 1.1840 | 43,328 |
02 Jan 2024 | 0.7500 | 0.7890 | 0.7215 | 1.1840 | 1.1840 | 359,170 |
29 Dec 2023 | 0.7865 | 0.8690 | 0.7660 | 1.1840 | 1.1840 | 79,889 |
28 Dec 2023 | 0.7595 | 0.8190 | 0.7570 | 1.1840 | 1.1840 | 140,135 |
27 Dec 2023 | 0.7060 | 0.8475 | 0.7000 | 1.1840 | 1.1840 | 352,758 |
22 Dec 2023 | 0.6600 | 0.7090 | 0.6355 | 1.1840 | 1.1840 | 212,880 |
21 Dec 2023 | 0.7060 | 0.7060 | 0.6440 | 1.1840 | 1.1840 | 202,328 |
20 Dec 2023 | 0.7140 | 0.7490 | 0.7020 | 1.1840 | 1.1840 | 82,702 |
19 Dec 2023 | 0.8240 | 0.8500 | 0.6700 | 1.1840 | 1.1840 | 742,180 |
18 Dec 2023 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
15 Dec 2023 | 0.7280 | 0.8090 | 0.7280 | 1.1840 | 1.1840 | 430,757 |
14 Dec 2023 | 0.7300 | 0.7575 | 0.6960 | 1.1840 | 1.1840 | 118,648 |
13 Dec 2023 | 0.6680 | 0.7160 | 0.6680 | 1.1840 | 1.1840 | 194,086 |
12 Dec 2023 | 0.7060 | 0.7250 | 0.6690 | 1.1840 | 1.1840 | 85,859 |
11 Dec 2023 | 0.7200 | 0.7450 | 0.6820 | 1.1840 | 1.1840 | 126,017 |
08 Dec 2023 | 0.6935 | 0.7685 | 0.6920 | 1.1840 | 1.1840 | 170,295 |
07 Dec 2023 | 0.7000 | 0.7145 | 0.6380 | 1.1840 | 1.1840 | 74,040 |
06 Dec 2023 | 0.8000 | 0.8360 | 0.6500 | 1.1840 | 1.1840 | 751,241 |
05 Dec 2023 | 0.5510 | 0.7500 | 0.5510 | 1.1840 | 1.1840 | 432,491 |
04 Dec 2023 | 0.5720 | 0.6150 | 0.5520 | 1.1840 | 1.1840 | 295,848 |
01 Dec 2023 | 0.6540 | 0.6540 | 0.5840 | 1.1840 | 1.1840 | 106,223 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |