Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.710 | 0.730 | 0.690 | 0.720 | 0.720 | 1,541,700 |
02 May 2024 | 0.660 | 0.720 | 0.660 | 0.710 | 0.710 | 3,822,000 |
30 Apr 2024 | 0.670 | 0.680 | 0.610 | 0.660 | 0.660 | 30,604,000 |
29 Apr 2024 | 0.650 | 0.710 | 0.620 | 0.670 | 0.670 | 65,296,000 |
26 Apr 2024 | 0.560 | 0.610 | 0.550 | 0.610 | 0.610 | 20,443,400 |
25 Apr 2024 | 0.530 | 0.560 | 0.520 | 0.550 | 0.550 | 11,939,000 |
24 Apr 2024 | 0.520 | 0.530 | 0.510 | 0.530 | 0.530 | 8,509,000 |
23 Apr 2024 | 0.495 | 0.520 | 0.490 | 0.520 | 0.520 | 6,688,000 |
22 Apr 2024 | 0.490 | 0.510 | 0.490 | 0.495 | 0.495 | 5,117,000 |
19 Apr 2024 | 0.485 | 0.490 | 0.475 | 0.485 | 0.485 | 2,788,000 |
18 Apr 2024 | 0.485 | 0.495 | 0.475 | 0.490 | 0.490 | 4,457,000 |
17 Apr 2024 | 0.480 | 0.500 | 0.475 | 0.485 | 0.485 | 8,563,000 |
16 Apr 2024 | 0.470 | 0.510 | 0.460 | 0.480 | 0.480 | 18,378,000 |
15 Apr 2024 | 0.490 | 0.495 | 0.470 | 0.480 | 0.480 | 10,238,000 |
12 Apr 2024 | 0.520 | 0.520 | 0.480 | 0.495 | 0.495 | 21,207,000 |
11 Apr 2024 | 0.530 | 0.540 | 0.510 | 0.520 | 0.520 | 14,233,000 |
10 Apr 2024 | 0.550 | 0.560 | 0.530 | 0.540 | 0.540 | 5,798,000 |
09 Apr 2024 | 0.540 | 0.560 | 0.540 | 0.550 | 0.550 | 9,738,000 |
08 Apr 2024 | 0.580 | 0.580 | 0.530 | 0.550 | 0.550 | 13,994,000 |
05 Apr 2024 | 0.590 | 0.590 | 0.570 | 0.570 | 0.570 | 682,000 |
03 Apr 2024 | 0.600 | 0.600 | 0.580 | 0.600 | 0.600 | 3,881,000 |
02 Apr 2024 | 0.610 | 0.620 | 0.590 | 0.610 | 0.610 | 8,930,000 |
28 Mar 2024 | 0.610 | 0.620 | 0.590 | 0.610 | 0.610 | 4,683,000 |
27 Mar 2024 | 0.620 | 0.630 | 0.600 | 0.610 | 0.610 | 8,854,000 |
26 Mar 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.620 | 6,160,000 |
25 Mar 2024 | 0.610 | 0.630 | 0.590 | 0.620 | 0.620 | 8,967,800 |
22 Mar 2024 | 0.600 | 0.600 | 0.580 | 0.600 | 0.600 | 8,462,000 |
21 Mar 2024 | 0.610 | 0.630 | 0.600 | 0.610 | 0.610 | 6,099,000 |
20 Mar 2024 | 0.590 | 0.610 | 0.580 | 0.600 | 0.600 | 8,260,000 |
19 Mar 2024 | 0.610 | 0.630 | 0.590 | 0.590 | 0.590 | 10,160,000 |
18 Mar 2024 | 0.630 | 0.630 | 0.610 | 0.610 | 0.610 | 9,431,000 |
15 Mar 2024 | 0.630 | 0.630 | 0.610 | 0.620 | 0.620 | 13,430,345 |
14 Mar 2024 | 0.630 | 0.650 | 0.630 | 0.640 | 0.640 | 5,556,000 |
13 Mar 2024 | 0.660 | 0.670 | 0.630 | 0.630 | 0.630 | 9,807,000 |
12 Mar 2024 | 0.620 | 0.670 | 0.610 | 0.660 | 0.660 | 19,919,000 |
11 Mar 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.620 | 8,446,000 |
08 Mar 2024 | 0.590 | 0.620 | 0.590 | 0.610 | 0.610 | 9,854,000 |
07 Mar 2024 | 0.620 | 0.620 | 0.580 | 0.600 | 0.600 | 13,422,000 |
06 Mar 2024 | 0.610 | 0.630 | 0.600 | 0.610 | 0.610 | 11,196,000 |
05 Mar 2024 | 0.620 | 0.630 | 0.600 | 0.610 | 0.610 | 10,079,000 |
04 Mar 2024 | 0.640 | 0.650 | 0.620 | 0.620 | 0.620 | 14,821,000 |
01 Mar 2024 | 0.660 | 0.660 | 0.630 | 0.640 | 0.640 | 11,088,723 |
29 Feb 2024 | 0.650 | 0.670 | 0.650 | 0.650 | 0.650 | 37,715,000 |
28 Feb 2024 | 0.680 | 0.680 | 0.640 | 0.660 | 0.660 | 19,445,000 |
27 Feb 2024 | 0.700 | 0.700 | 0.670 | 0.690 | 0.690 | 15,234,000 |
26 Feb 2024 | 0.710 | 0.730 | 0.690 | 0.710 | 0.710 | 13,870,000 |
23 Feb 2024 | 0.700 | 0.720 | 0.690 | 0.710 | 0.710 | 8,788,000 |
22 Feb 2024 | 0.690 | 0.700 | 0.670 | 0.700 | 0.700 | 5,563,000 |
21 Feb 2024 | 0.670 | 0.710 | 0.660 | 0.690 | 0.690 | 19,924,700 |
20 Feb 2024 | 0.670 | 0.690 | 0.670 | 0.680 | 0.680 | 13,285,000 |
19 Feb 2024 | 0.670 | 0.690 | 0.660 | 0.670 | 0.670 | 8,213,000 |
16 Feb 2024 | 0.630 | 0.690 | 0.630 | 0.690 | 0.690 | 2,958,000 |
15 Feb 2024 | 0.620 | 0.640 | 0.610 | 0.620 | 0.620 | 709,000 |
14 Feb 2024 | 0.630 | 0.630 | 0.590 | 0.620 | 0.620 | 2,988,000 |
09 Feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
08 Feb 2024 | 0.630 | 0.660 | 0.620 | 0.650 | 0.650 | 9,714,000 |
07 Feb 2024 | 0.630 | 0.640 | 0.610 | 0.630 | 0.630 | 10,630,000 |
06 Feb 2024 | 0.590 | 0.630 | 0.590 | 0.630 | 0.630 | 13,051,000 |
05 Feb 2024 | 0.620 | 0.620 | 0.570 | 0.580 | 0.580 | 12,952,000 |
02 Feb 2024 | 0.620 | 0.660 | 0.590 | 0.600 | 0.600 | 24,099,000 |
01 Feb 2024 | 0.610 | 0.640 | 0.600 | 0.620 | 0.620 | 10,780,000 |
31 Jan 2024 | 0.650 | 0.650 | 0.610 | 0.620 | 0.620 | 11,603,000 |
30 Jan 2024 | 0.670 | 0.670 | 0.620 | 0.640 | 0.640 | 22,315,000 |
29 Jan 2024 | 0.690 | 0.730 | 0.660 | 0.670 | 0.670 | 28,313,000 |
26 Jan 2024 | 0.690 | 0.730 | 0.670 | 0.680 | 0.680 | 26,766,000 |
25 Jan 2024 | 0.650 | 0.700 | 0.640 | 0.700 | 0.700 | 40,058,000 |
24 Jan 2024 | 0.610 | 0.640 | 0.590 | 0.640 | 0.640 | 30,722,000 |
23 Jan 2024 | 0.570 | 0.610 | 0.570 | 0.600 | 0.600 | 12,192,000 |
22 Jan 2024 | 0.600 | 0.610 | 0.560 | 0.580 | 0.580 | 17,495,000 |
19 Jan 2024 | 0.610 | 0.620 | 0.590 | 0.610 | 0.610 | 10,434,000 |
18 Jan 2024 | 0.600 | 0.620 | 0.580 | 0.620 | 0.620 | 19,441,000 |
17 Jan 2024 | 0.620 | 0.620 | 0.570 | 0.600 | 0.600 | 26,728,000 |
16 Jan 2024 | 0.630 | 0.650 | 0.600 | 0.620 | 0.620 | 16,946,000 |
15 Jan 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
12 Jan 2024 | 0.650 | 0.660 | 0.630 | 0.650 | 0.650 | 7,070,000 |
11 Jan 2024 | 0.630 | 0.650 | 0.620 | 0.650 | 0.650 | 9,951,000 |
10 Jan 2024 | 0.650 | 0.650 | 0.620 | 0.630 | 0.630 | 16,895,000 |
09 Jan 2024 | 0.650 | 0.670 | 0.640 | 0.650 | 0.650 | 10,111,000 |
08 Jan 2024 | 0.680 | 0.680 | 0.640 | 0.650 | 0.650 | 10,330,000 |
05 Jan 2024 | 0.680 | 0.700 | 0.660 | 0.680 | 0.680 | 11,425,144 |
04 Jan 2024 | 0.700 | 0.700 | 0.660 | 0.680 | 0.680 | 17,108,000 |
03 Jan 2024 | 0.700 | 0.720 | 0.680 | 0.700 | 0.700 | 7,681,000 |
02 Jan 2024 | 0.730 | 0.730 | 0.690 | 0.700 | 0.700 | 7,980,000 |
29 Dec 2023 | 0.720 | 0.740 | 0.700 | 0.730 | 0.730 | 14,815,000 |
28 Dec 2023 | 0.670 | 0.730 | 0.660 | 0.720 | 0.720 | 25,180,000 |
27 Dec 2023 | 0.700 | 0.700 | 0.660 | 0.680 | 0.680 | 17,978,000 |
22 Dec 2023 | 0.770 | 0.820 | 0.690 | 0.690 | 0.690 | 67,375,000 |
21 Dec 2023 | 0.680 | 0.690 | 0.670 | 0.690 | 0.690 | 8,119,000 |
20 Dec 2023 | 0.670 | 0.690 | 0.670 | 0.680 | 0.680 | 8,156,243 |
19 Dec 2023 | 0.700 | 0.700 | 0.660 | 0.670 | 0.670 | 13,371,000 |
18 Dec 2023 | 0.710 | 0.720 | 0.690 | 0.700 | 0.700 | 10,440,000 |
15 Dec 2023 | 0.680 | 0.710 | 0.670 | 0.710 | 0.710 | 42,726,000 |
14 Dec 2023 | 0.650 | 0.670 | 0.650 | 0.660 | 0.660 | 11,399,000 |
13 Dec 2023 | 0.670 | 0.670 | 0.630 | 0.640 | 0.640 | 16,932,000 |
12 Dec 2023 | 0.640 | 0.680 | 0.620 | 0.670 | 0.670 | 39,558,000 |
11 Dec 2023 | 0.640 | 0.640 | 0.600 | 0.640 | 0.640 | 28,258,000 |
08 Dec 2023 | 0.660 | 0.660 | 0.630 | 0.640 | 0.640 | 22,574,000 |
07 Dec 2023 | 0.670 | 0.670 | 0.640 | 0.660 | 0.660 | 11,419,000 |
06 Dec 2023 | 0.650 | 0.670 | 0.630 | 0.670 | 0.670 | 24,354,000 |
05 Dec 2023 | 0.670 | 0.680 | 0.620 | 0.650 | 0.650 | 56,245,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |