Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4602 | 0.4798 | 0.4610 | 0.4705 | 0.4705 | 1,379,920 |
09 May 2024 | 0.4419 | 0.4646 | 0.4448 | 0.4567 | 0.4567 | 1,661,532 |
08 May 2024 | 0.4331 | 0.4436 | 0.4320 | 0.4398 | 0.4398 | 1,682,312 |
07 May 2024 | 0.4060 | 0.4300 | 0.4080 | 0.4300 | 0.4300 | 232,773 |
03 May 2024 | 0.4033 | 0.4040 | 0.3981 | 0.3989 | 0.3989 | 36,695 |
02 May 2024 | 0.4000 | 0.4072 | 0.3913 | 0.4041 | 0.4041 | 73,738 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.4060 | 0.4087 | 0.3991 | 0.3999 | 0.3999 | 174,595 |
29 Apr 2024 | 0.4110 | 0.4118 | 0.4000 | 0.4074 | 0.4074 | 171,335 |
26 Apr 2024 | 0.4139 | 0.4200 | 0.4069 | 0.4137 | 0.4137 | 822,732 |
25 Apr 2024 | 0.4371 | 0.4196 | 0.4013 | 0.4063 | 0.4063 | 632,396 |
24 Apr 2024 | 0.4336 | 0.4414 | 0.4205 | 0.4256 | 0.4256 | 582,285 |
23 Apr 2024 | 0.4430 | 0.4414 | 0.4361 | 0.4382 | 0.4382 | 341,516 |
22 Apr 2024 | 0.4300 | 0.4411 | 0.4305 | 0.4410 | 0.4410 | 886,460 |
19 Apr 2024 | 0.4371 | 0.4361 | 0.4240 | 0.4311 | 0.4311 | 680,362 |
18 Apr 2024 | 0.4331 | 0.4380 | 0.4295 | 0.4374 | 0.4374 | 722,428 |
17 Apr 2024 | 0.4300 | 0.4380 | 0.4261 | 0.4290 | 0.4290 | 513,256 |
16 Apr 2024 | 0.4336 | 0.4340 | 0.4170 | 0.4227 | 0.4227 | 1,290,869 |
15 Apr 2024 | 0.4475 | 0.4539 | 0.4345 | 0.4370 | 0.4370 | 1,453,981 |
12 Apr 2024 | 0.4740 | 0.4738 | 0.4358 | 0.4542 | 0.4542 | 1,461,027 |
11 Apr 2024 | 0.4595 | 0.4900 | 0.4564 | 0.4727 | 0.4727 | 2,739,536 |
10 Apr 2024 | 0.4275 | 0.4541 | 0.4275 | 0.4350 | 0.4350 | 2,824,066 |
09 Apr 2024 | 0.4163 | 0.4310 | 0.4160 | 0.4262 | 0.4262 | 1,169,682 |
08 Apr 2024 | 0.4107 | 0.4192 | 0.4009 | 0.4158 | 0.4158 | 2,518,512 |
05 Apr 2024 | 0.4027 | 0.4056 | 0.3993 | 0.4011 | 0.4011 | 126,739 |
04 Apr 2024 | 0.4180 | 0.4126 | 0.4080 | 0.4093 | 0.4093 | 451,021 |
03 Apr 2024 | 0.4062 | 0.4198 | 0.3975 | 0.4184 | 0.4184 | 740,457 |
02 Apr 2024 | 0.4022 | 0.4141 | 0.4030 | 0.4096 | 0.4096 | 1,898,819 |
28 Mar 2024 | 0.3990 | 0.4059 | 0.3900 | 0.3900 | 0.3900 | 1,243,275 |
27 Mar 2024 | 0.4017 | 0.4015 | 0.3864 | 0.3907 | 0.3907 | 876,601 |
26 Mar 2024 | 0.4071 | 0.4063 | 0.3981 | 0.4030 | 0.4030 | 1,027,245 |
25 Mar 2024 | 0.3864 | 0.4037 | 0.3840 | 0.3989 | 0.3989 | 1,445,354 |
22 Mar 2024 | 0.3925 | 0.3938 | 0.3862 | 0.3896 | 0.3896 | 1,432,543 |
21 Mar 2024 | 0.3911 | 0.3928 | 0.3800 | 0.3918 | 0.3918 | 1,256,367 |
20 Mar 2024 | 0.3774 | 0.3891 | 0.3718 | 0.3834 | 0.3834 | 1,205,370 |
19 Mar 2024 | 0.4318 | 0.4161 | 0.3679 | 0.3795 | 0.3795 | 2,072,890 |
18 Mar 2024 | 0.4300 | 0.4442 | 0.4272 | 0.4381 | 0.4381 | 927,625 |
15 Mar 2024 | 0.4216 | 0.4378 | 0.4202 | 0.4340 | 0.4340 | 50,257 |
14 Mar 2024 | 0.4216 | 0.4273 | 0.4166 | 0.4183 | 0.4183 | 876,628 |
13 Mar 2024 | 0.4200 | 0.4200 | 0.4144 | 0.4194 | 0.4194 | 1,033,034 |
12 Mar 2024 | 0.4096 | 0.4267 | 0.4073 | 0.4196 | 0.4196 | 379,200 |
11 Mar 2024 | 0.4351 | 0.4218 | 0.3995 | 0.4137 | 0.4137 | 955,103 |
08 Mar 2024 | 0.4448 | 0.4491 | 0.4245 | 0.4351 | 0.4351 | 595,255 |
07 Mar 2024 | 0.3975 | 0.4537 | 0.3810 | 0.4388 | 0.4388 | 3,503,178 |
06 Mar 2024 | 0.4320 | 0.4385 | 0.4280 | 0.4303 | 0.4303 | 2,122,317 |
05 Mar 2024 | 0.4274 | 0.4332 | 0.4087 | 0.4266 | 0.4266 | 1,214,221 |
04 Mar 2024 | 0.4200 | 0.4329 | 0.4086 | 0.4278 | 0.4278 | 1,609,882 |
01 Mar 2024 | 0.3945 | 0.4151 | 0.3890 | 0.4126 | 0.4126 | 2,452,437 |
29 Feb 2024 | 0.3881 | 0.3927 | 0.3790 | 0.3918 | 0.3918 | 14,807,420 |
28 Feb 2024 | 0.4048 | 0.4022 | 0.3879 | 0.3921 | 0.3921 | 850,988 |
27 Feb 2024 | 0.3945 | 0.4036 | 0.3916 | 0.3976 | 0.3976 | 1,139,245 |
26 Feb 2024 | 0.3975 | 0.3964 | 0.3835 | 0.3840 | 0.3840 | 1,648,250 |
23 Feb 2024 | 0.4000 | 0.3997 | 0.3861 | 0.3942 | 0.3942 | 2,703,642 |
22 Feb 2024 | 0.3851 | 0.4069 | 0.3835 | 0.3950 | 0.3950 | 2,686,404 |
21 Feb 2024 | 0.3658 | 0.3839 | 0.3707 | 0.3802 | 0.3802 | 1,204,973 |
20 Feb 2024 | 0.3980 | 0.3799 | 0.3687 | 0.3744 | 0.3744 | 1,405,242 |
19 Feb 2024 | 0.4015 | 0.4056 | 0.3865 | 0.3927 | 0.3927 | 950,868 |
16 Feb 2024 | 0.3960 | 0.4068 | 0.3987 | 0.4004 | 0.4004 | 1,402,805 |
15 Feb 2024 | 0.3920 | 0.3963 | 0.3836 | 0.3881 | 0.3881 | 1,455,692 |
14 Feb 2024 | 0.3860 | 0.3907 | 0.3815 | 0.3858 | 0.3858 | 1,697,497 |
13 Feb 2024 | 0.4042 | 0.4048 | 0.3854 | 0.3916 | 0.3916 | 1,645,468 |
12 Feb 2024 | 0.4011 | 0.4107 | 0.4026 | 0.4098 | 0.4098 | 1,323,524 |
09 Feb 2024 | 0.4066 | 0.4056 | 0.3961 | 0.4002 | 0.4002 | 1,484,178 |
08 Feb 2024 | 0.4185 | 0.4168 | 0.4079 | 0.4138 | 0.4138 | 1,903,796 |
07 Feb 2024 | 0.4342 | 0.4297 | 0.4155 | 0.4155 | 0.4155 | 485,539 |
06 Feb 2024 | 0.4200 | 0.4321 | 0.4236 | 0.4272 | 0.4272 | 1,006,599 |
05 Feb 2024 | 0.4191 | 0.4267 | 0.4111 | 0.4155 | 0.4155 | 2,540,664 |
02 Feb 2024 | 0.4300 | 0.4375 | 0.4206 | 0.4259 | 0.4259 | 905,703 |
01 Feb 2024 | 0.4460 | 0.4403 | 0.4277 | 0.4286 | 0.4286 | 262,016 |
31 Jan 2024 | 0.4500 | 0.4508 | 0.4429 | 0.4487 | 0.4487 | 1,224,624 |
30 Jan 2024 | 0.4678 | 0.4749 | 0.4410 | 0.4468 | 0.4468 | 3,004,060 |
29 Jan 2024 | 0.4658 | 0.4723 | 0.4661 | 0.4680 | 0.4680 | 1,420,476 |
26 Jan 2024 | 0.4665 | 0.4733 | 0.4597 | 0.4660 | 0.4660 | 1,786,705 |
25 Jan 2024 | 0.4800 | 0.4809 | 0.4675 | 0.4731 | 0.4731 | 1,127,532 |
24 Jan 2024 | 0.4611 | 0.4789 | 0.4490 | 0.4719 | 0.4719 | 1,972,394 |
23 Jan 2024 | 0.4575 | 0.4650 | 0.4499 | 0.4558 | 0.4558 | 1,133,135 |
22 Jan 2024 | 0.4442 | 0.4636 | 0.4484 | 0.4582 | 0.4582 | 2,139,321 |
19 Jan 2024 | 0.4570 | 0.4718 | 0.4443 | 0.4503 | 0.4503 | 2,967,547 |
18 Jan 2024 | 0.4557 | 0.4577 | 0.4346 | 0.4421 | 0.4421 | 3,456,684 |
17 Jan 2024 | 0.4882 | 0.4872 | 0.4123 | 0.4408 | 0.4408 | 8,019,663 |
16 Jan 2024 | 0.5099 | 0.5162 | 0.5028 | 0.5094 | 0.5094 | 2,488,885 |
15 Jan 2024 | 0.5448 | 0.5416 | 0.5106 | 0.5145 | 0.5145 | 2,337,491 |
12 Jan 2024 | 0.5461 | 0.5640 | 0.5302 | 0.5448 | 0.5448 | 12,669,220 |
11 Jan 2024 | 0.5429 | 0.5554 | 0.5310 | 0.5425 | 0.5425 | 3,867,961 |
10 Jan 2024 | 0.5538 | 0.5505 | 0.5304 | 0.5431 | 0.5431 | 8,519,816 |
09 Jan 2024 | 0.5865 | 0.5848 | 0.5408 | 0.5560 | 0.5560 | 9,888,243 |
08 Jan 2024 | 0.5880 | 0.5886 | 0.5748 | 0.5785 | 0.5785 | 1,510,183 |
05 Jan 2024 | 0.5972 | 0.5964 | 0.5838 | 0.5903 | 0.5903 | 1,398,037 |
04 Jan 2024 | 0.5987 | 0.6082 | 0.5980 | 0.6008 | 0.6008 | 2,024,797 |
03 Jan 2024 | 0.6098 | 0.5992 | 0.5794 | 0.5875 | 0.5875 | 10,323,750 |
02 Jan 2024 | 0.6101 | 0.6152 | 0.6006 | 0.6081 | 0.6081 | 1,840,233 |
29 Dec 2023 | 0.5981 | 0.6022 | 0.5930 | 0.5976 | 0.5976 | 1,402,094 |
28 Dec 2023 | 0.6120 | 0.6064 | 0.5968 | 0.6050 | 0.6050 | 1,295,255 |
27 Dec 2023 | 0.5934 | 0.6190 | 0.5924 | 0.6112 | 0.6112 | 571,498 |
22 Dec 2023 | 0.6025 | 0.6030 | 0.5830 | 0.5903 | 0.5903 | 2,172,285 |
21 Dec 2023 | 0.5995 | 0.6020 | 0.5866 | 0.6014 | 0.6014 | 1,193,959 |
20 Dec 2023 | 0.6044 | 0.6116 | 0.6014 | 0.6116 | 0.6116 | 5,546,281 |
19 Dec 2023 | 0.6016 | 0.6020 | 0.5936 | 0.6020 | 0.6020 | 2,805,251 |
18 Dec 2023 | 0.5978 | 0.6100 | 0.5940 | 0.5940 | 0.5940 | 1,071,262 |
15 Dec 2023 | 0.6086 | 0.6050 | 0.5878 | 0.5942 | 0.5942 | 2,419,607 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |