Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.4394 | 0.4394 | 1,035 |
30 Apr 2024 | 0.4890 | 0.4890 | 0.4300 | 0.4341 | 0.4341 | 103,171 |
29 Apr 2024 | 0.4714 | 0.5081 | 0.4579 | 0.4885 | 0.4885 | 51,987 |
26 Apr 2024 | 0.4350 | 0.4682 | 0.4323 | 0.4682 | 0.4682 | 13,926 |
25 Apr 2024 | 0.4307 | 0.4402 | 0.4014 | 0.4191 | 0.4191 | 104,009 |
24 Apr 2024 | 0.4155 | 0.4242 | 0.3924 | 0.4242 | 0.4242 | 102,302 |
23 Apr 2024 | 0.4326 | 0.4404 | 0.3951 | 0.4203 | 0.4203 | 184,654 |
22 Apr 2024 | 0.4867 | 0.4867 | 0.4226 | 0.4371 | 0.4371 | 194,513 |
19 Apr 2024 | 0.4175 | 0.4243 | 0.3935 | 0.4215 | 0.4215 | 44,828 |
18 Apr 2024 | 0.4099 | 0.4268 | 0.3954 | 0.4134 | 0.4134 | 67,589 |
17 Apr 2024 | 0.4329 | 0.4342 | 0.4062 | 0.4062 | 0.4062 | 248,923 |
16 Apr 2024 | 0.4600 | 0.4657 | 0.4211 | 0.4465 | 0.4465 | 134,289 |
15 Apr 2024 | 0.5051 | 0.5051 | 0.4527 | 0.4664 | 0.4664 | 175,611 |
12 Apr 2024 | 0.5154 | 0.5245 | 0.4953 | 0.5066 | 0.5066 | 44,916 |
11 Apr 2024 | 0.5245 | 0.5360 | 0.5000 | 0.5148 | 0.5148 | 184,479 |
10 Apr 2024 | 0.5800 | 0.5800 | 0.5250 | 0.5298 | 0.5298 | 95,082 |
09 Apr 2024 | 0.5510 | 0.5689 | 0.5469 | 0.5547 | 0.5547 | 19,309 |
08 Apr 2024 | 0.5629 | 0.5669 | 0.5367 | 0.5367 | 0.5367 | 80,967 |
05 Apr 2024 | 0.5625 | 0.5826 | 0.5440 | 0.5764 | 0.5764 | 111,335 |
04 Apr 2024 | 0.5584 | 0.5853 | 0.5510 | 0.5523 | 0.5523 | 14,862 |
03 Apr 2024 | 0.5681 | 0.5939 | 0.5590 | 0.5870 | 0.5870 | 12,229 |
02 Apr 2024 | 0.6492 | 0.6492 | 0.5601 | 0.5742 | 0.5742 | 146,120 |
28 Mar 2024 | 0.6355 | 0.7050 | 0.5843 | 0.6706 | 0.6706 | 235,545 |
27 Mar 2024 | 0.5850 | 0.5916 | 0.5522 | 0.5916 | 0.5916 | 80,803 |
26 Mar 2024 | 0.5302 | 0.6200 | 0.5300 | 0.6050 | 0.6050 | 185,906 |
25 Mar 2024 | 0.5617 | 0.5654 | 0.5001 | 0.5047 | 0.5047 | 240,841 |
22 Mar 2024 | 0.6413 | 0.6424 | 0.5401 | 0.5531 | 0.5531 | 256,342 |
21 Mar 2024 | 0.6138 | 0.6598 | 0.6038 | 0.6038 | 0.6038 | 43,717 |
20 Mar 2024 | 0.6862 | 0.6900 | 0.5687 | 0.6107 | 0.6107 | 448,881 |
19 Mar 2024 | 0.7300 | 0.7520 | 0.6700 | 0.6773 | 0.6773 | 136,528 |
18 Mar 2024 | 0.9300 | 0.9300 | 0.6171 | 0.7334 | 0.7334 | 569,195 |
15 Mar 2024 | 0.9077 | 0.9781 | 0.9077 | 0.9609 | 0.9609 | 55,128 |
14 Mar 2024 | 0.9100 | 0.9514 | 0.8887 | 0.9045 | 0.9045 | 63,264 |
13 Mar 2024 | 0.8628 | 0.9579 | 0.8627 | 0.9174 | 0.9174 | 158,369 |
12 Mar 2024 | 1.0000 | 1.0000 | 0.8233 | 0.8233 | 0.8233 | 141,344 |
11 Mar 2024 | 0.8500 | 1.0100 | 0.8500 | 0.9789 | 0.9789 | 170,257 |
08 Mar 2024 | 0.8225 | 0.8800 | 0.8225 | 0.8598 | 0.8598 | 56,208 |
07 Mar 2024 | 0.8988 | 0.9243 | 0.8000 | 0.8005 | 0.8005 | 72,550 |
06 Mar 2024 | 0.8200 | 0.9000 | 0.8175 | 0.8700 | 0.8700 | 147,228 |
05 Mar 2024 | 0.8226 | 0.8561 | 0.7913 | 0.8505 | 0.8505 | 27,621 |
04 Mar 2024 | 0.7900 | 0.8265 | 0.7600 | 0.8178 | 0.8178 | 153,577 |
01 Mar 2024 | 0.7795 | 0.7900 | 0.7221 | 0.7630 | 0.7630 | 53,921 |
29 Feb 2024 | 0.7558 | 0.8215 | 0.7227 | 0.7733 | 0.7733 | 89,263 |
28 Feb 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7627 | 0.7627 | 112,702 |
27 Feb 2024 | 0.7158 | 0.7583 | 0.7000 | 0.7401 | 0.7401 | 53,266 |
26 Feb 2024 | 0.7400 | 0.7540 | 0.6372 | 0.6715 | 0.6715 | 125,176 |
23 Feb 2024 | 0.6851 | 0.7556 | 0.6501 | 0.7429 | 0.7429 | 74,673 |
22 Feb 2024 | 0.8350 | 0.8350 | 0.6767 | 0.6976 | 0.6976 | 174,709 |
21 Feb 2024 | 0.7895 | 0.8450 | 0.7383 | 0.8427 | 0.8427 | 105,672 |
20 Feb 2024 | 0.8800 | 0.8818 | 0.7638 | 0.7824 | 0.7824 | 279,936 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.8700 | 0.9190 | 0.7700 | 0.9000 | 0.9000 | 305,188 |
15 Feb 2024 | 0.6872 | 0.8170 | 0.6872 | 0.7980 | 0.7980 | 426,098 |
14 Feb 2024 | 0.6545 | 0.7500 | 0.6300 | 0.7140 | 0.7140 | 287,656 |
13 Feb 2024 | 0.5939 | 0.6267 | 0.5216 | 0.6267 | 0.6267 | 222,725 |
12 Feb 2024 | 0.6490 | 0.6763 | 0.5950 | 0.6299 | 0.6299 | 239,401 |
09 Feb 2024 | 0.5742 | 0.6339 | 0.5544 | 0.6300 | 0.6300 | 226,125 |
08 Feb 2024 | 0.4932 | 0.5500 | 0.4916 | 0.5339 | 0.5339 | 212,363 |
07 Feb 2024 | 0.5265 | 0.5265 | 0.4373 | 0.4575 | 0.4575 | 140,162 |
06 Feb 2024 | 0.3682 | 0.4980 | 0.3671 | 0.4807 | 0.4807 | 513,123 |
05 Feb 2024 | 0.4384 | 0.4384 | 0.3581 | 0.3581 | 0.3581 | 130,983 |
02 Feb 2024 | 0.4620 | 0.4716 | 0.4169 | 0.4249 | 0.4249 | 50,399 |
01 Feb 2024 | 0.5156 | 0.5232 | 0.5001 | 0.5001 | 0.5001 | 91,673 |
31 Jan 2024 | 0.5575 | 0.5598 | 0.5232 | 0.5240 | 0.5240 | 77,095 |
30 Jan 2024 | 0.5600 | 0.5711 | 0.5530 | 0.5622 | 0.5622 | 46,277 |
29 Jan 2024 | 0.5650 | 0.5651 | 0.5210 | 0.5348 | 0.5348 | 124,696 |
26 Jan 2024 | 0.5567 | 0.6300 | 0.5330 | 0.5619 | 0.5619 | 154,982 |
25 Jan 2024 | 0.5203 | 0.5289 | 0.5000 | 0.5099 | 0.5099 | 22,945 |
24 Jan 2024 | 0.5619 | 0.5630 | 0.5051 | 0.5121 | 0.5121 | 203,117 |
23 Jan 2024 | 0.5998 | 0.6078 | 0.5421 | 0.5494 | 0.5494 | 25,519 |
22 Jan 2024 | 0.5600 | 0.5881 | 0.5549 | 0.5786 | 0.5786 | 41,779 |
19 Jan 2024 | 0.5412 | 0.5525 | 0.5204 | 0.5457 | 0.5457 | 33,875 |
18 Jan 2024 | 0.5601 | 0.5822 | 0.5222 | 0.5328 | 0.5328 | 92,905 |
17 Jan 2024 | 0.6707 | 0.6707 | 0.5300 | 0.5300 | 0.5300 | 120,995 |
16 Jan 2024 | 0.6656 | 0.6971 | 0.6530 | 0.6634 | 0.6634 | 56,984 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.6800 | 0.6800 | 0.6432 | 0.6570 | 0.6570 | 9,284 |
11 Jan 2024 | 0.6529 | 0.6529 | 0.6127 | 0.6286 | 0.6286 | 41,670 |
10 Jan 2024 | 0.6674 | 0.6794 | 0.6347 | 0.6406 | 0.6406 | 28,095 |
09 Jan 2024 | 0.7149 | 0.7200 | 0.6735 | 0.6895 | 0.6895 | 39,331 |
08 Jan 2024 | 0.7357 | 0.7399 | 0.6850 | 0.6986 | 0.6986 | 14,628 |
05 Jan 2024 | 0.7176 | 0.7176 | 0.6950 | 0.7139 | 0.7139 | 19,767 |
04 Jan 2024 | 0.7200 | 0.7200 | 0.6604 | 0.7004 | 0.7004 | 89,195 |
03 Jan 2024 | 0.7400 | 0.7400 | 0.6923 | 0.6923 | 0.6923 | 43,511 |
02 Jan 2024 | 0.7850 | 0.7928 | 0.7037 | 0.7369 | 0.7369 | 70,080 |
29 Dec 2023 | 0.9086 | 0.9099 | 0.7337 | 0.7573 | 0.7573 | 128,085 |
28 Dec 2023 | 0.9820 | 1.0500 | 0.8869 | 0.8869 | 0.8869 | 113,535 |
27 Dec 2023 | 0.8909 | 0.9618 | 0.8858 | 0.9522 | 0.9522 | 52,769 |
22 Dec 2023 | 0.7650 | 0.7850 | 0.7526 | 0.7846 | 0.7846 | 77,779 |
21 Dec 2023 | 0.7400 | 0.7591 | 0.7252 | 0.7545 | 0.7545 | 81,778 |
20 Dec 2023 | 0.7490 | 0.7798 | 0.7122 | 0.7545 | 0.7545 | 30,424 |
19 Dec 2023 | 0.7600 | 0.7600 | 0.7159 | 0.7415 | 0.7415 | 36,674 |
18 Dec 2023 | 0.6952 | 0.7600 | 0.6918 | 0.7420 | 0.7420 | 70,036 |
15 Dec 2023 | 0.6771 | 0.6879 | 0.6384 | 0.6586 | 0.6586 | 40,410 |
14 Dec 2023 | 0.6364 | 0.7000 | 0.6350 | 0.6645 | 0.6645 | 55,479 |
13 Dec 2023 | 0.6096 | 0.6096 | 0.5630 | 0.5809 | 0.5809 | 9,882 |
12 Dec 2023 | 0.6200 | 0.6200 | 0.5451 | 0.5960 | 0.5960 | 44,168 |
11 Dec 2023 | 0.7500 | 0.8296 | 0.5931 | 0.6003 | 0.6003 | 196,823 |
08 Dec 2023 | 0.6517 | 0.6756 | 0.6300 | 0.6756 | 0.6756 | 27,695 |
07 Dec 2023 | 0.5608 | 0.6399 | 0.5442 | 0.6377 | 0.6377 | 76,859 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |