Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
30 Apr 2024 | 0.4910 | 0.4910 | 0.4803 | 0.4910 | 0.4910 | 200,000 |
29 Apr 2024 | 0.4750 | 0.4750 | 0.4740 | 0.4750 | 0.4750 | 14,000 |
26 Apr 2024 | 0.4810 | 0.4810 | 0.4700 | 0.4715 | 0.4715 | 3,001 |
25 Apr 2024 | 0.4880 | 0.5010 | 0.4850 | 0.4915 | 0.4915 | 420,644 |
24 Apr 2024 | 0.4720 | 0.4770 | 0.4690 | 0.4795 | 0.4795 | 29,875 |
23 Apr 2024 | 0.4860 | 0.5080 | 0.4740 | 0.4740 | 0.4740 | 304,426 |
22 Apr 2024 | 0.5000 | 0.5060 | 0.4960 | 0.4980 | 0.4980 | 233,755 |
19 Apr 2024 | 0.5140 | 0.5140 | 0.5040 | 0.5070 | 0.5070 | 77,000 |
18 Apr 2024 | 0.5010 | 0.5030 | 0.4960 | 0.4980 | 0.4980 | 40,500 |
17 Apr 2024 | 0.5020 | 0.5040 | 0.4930 | 0.5025 | 0.5025 | 173,100 |
16 Apr 2024 | 0.5090 | 0.5090 | 0.4800 | 0.5065 | 0.5065 | 443,360 |
15 Apr 2024 | 0.4820 | 0.4850 | 0.4720 | 0.4855 | 0.4855 | 327,591 |
12 Apr 2024 | 0.4760 | 0.4960 | 0.4730 | 0.4930 | 0.4930 | 70,769 |
11 Apr 2024 | 0.4820 | 0.4950 | 0.4820 | 0.4890 | 0.4890 | 193,900 |
10 Apr 2024 | 0.4710 | 0.4840 | 0.4670 | 0.4770 | 0.4770 | 600,180 |
09 Apr 2024 | 0.4670 | 0.4790 | 0.4515 | 0.4785 | 0.4785 | 130,022 |
08 Apr 2024 | 0.4700 | 0.4700 | 0.4620 | 0.4600 | 0.4600 | 100,288 |
05 Apr 2024 | 0.4720 | 0.4760 | 0.4710 | 0.4720 | 0.4720 | 560,500 |
04 Apr 2024 | 0.4550 | 0.4570 | 0.4530 | 0.4540 | 0.4540 | 12,501 |
03 Apr 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 166,665 |
02 Apr 2024 | 0.4420 | 0.4630 | 0.4420 | 0.4625 | 0.4625 | 606,306 |
28 Mar 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4460 | 0.4460 | 26,823 |
27 Mar 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4480 | 0.4480 | 2,200 |
26 Mar 2024 | 0.4620 | 0.4667 | 0.4540 | 0.4530 | 0.4530 | 137,500 |
25 Mar 2024 | 0.4660 | 0.4680 | 0.4660 | 0.4630 | 0.4630 | 4,532 |
22 Mar 2024 | 0.4700 | 0.4710 | 0.4680 | 0.4670 | 0.4670 | 280,549 |
21 Mar 2024 | 0.4700 | 0.4770 | 0.4700 | 0.4695 | 0.4695 | 30,771 |
20 Mar 2024 | 0.4840 | 0.4870 | 0.4800 | 0.4820 | 0.4820 | 90,054 |
19 Mar 2024 | 0.4900 | 0.4910 | 0.4891 | 0.4840 | 0.4840 | 1,800 |
18 Mar 2024 | 0.4870 | 0.4900 | 0.4820 | 0.4880 | 0.4880 | 11,778 |
15 Mar 2024 | 0.4890 | 0.4890 | 0.4840 | 0.4870 | 0.4870 | 65,000 |
14 Mar 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4875 | 0.4875 | 1,000 |
13 Mar 2024 | 0.4850 | 0.4870 | 0.4850 | 0.4855 | 0.4855 | 138,984 |
12 Mar 2024 | 0.4980 | 0.5059 | 0.4850 | 0.4845 | 0.4845 | 2,008,569 |
11 Mar 2024 | 0.5080 | 0.5110 | 0.5070 | 0.5030 | 0.5030 | 34,431 |
08 Mar 2024 | 0.4990 | 0.4990 | 0.4950 | 0.4970 | 0.4970 | 16,720 |
07 Mar 2024 | 0.5110 | 0.5110 | 0.4940 | 0.4930 | 0.4930 | 21,949 |
06 Mar 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5050 | 0.5050 | 2,000 |
05 Mar 2024 | 0.5060 | 0.5274 | 0.5040 | 0.5070 | 0.5070 | 116,143 |
04 Mar 2024 | 0.5070 | 0.5070 | 0.5070 | 0.5050 | 0.5050 | 12,600 |
01 Mar 2024 | 0.5000 | 0.5040 | 0.4980 | 0.5035 | 0.5035 | 10,200 |
29 Feb 2024 | 0.5070 | 0.5090 | 0.5020 | 0.5045 | 0.5045 | 27,145 |
28 Feb 2024 | 0.5170 | 0.5170 | 0.5150 | 0.5150 | 0.5150 | 300,150 |
27 Feb 2024 | 0.5260 | 0.5586 | 0.5230 | 0.5175 | 0.5175 | 5,000 |
26 Feb 2024 | 0.5340 | 0.5340 | 0.5300 | 0.5295 | 0.5295 | 71,900 |
23 Feb 2024 | 0.5300 | 0.5320 | 0.5300 | 0.5305 | 0.5305 | 25,350 |
22 Feb 2024 | 0.5360 | 0.5380 | 0.5300 | 0.5335 | 0.5335 | 329,472 |
21 Feb 2024 | 0.5590 | 0.5600 | 0.5590 | 0.5595 | 0.5595 | 40,000 |
20 Feb 2024 | 0.5670 | 0.5680 | 0.5583 | 0.5625 | 0.5625 | 38,172 |
19 Feb 2024 | 0.5580 | 0.5630 | 0.5580 | 0.5605 | 0.5605 | 45,100 |
16 Feb 2024 | 0.5540 | 0.5620 | 0.5500 | 0.5585 | 0.5585 | 147,948 |
15 Feb 2024 | 0.5700 | 0.5700 | 0.5630 | 0.5650 | 0.5650 | 427,340 |
14 Feb 2024 | 0.5830 | 0.5830 | 0.5750 | 0.5745 | 0.5745 | 1,019 |
13 Feb 2024 | 0.5760 | 0.5840 | 0.5662 | 0.5815 | 0.5815 | 138,349 |
12 Feb 2024 | 0.5710 | 0.5710 | 0.5650 | 0.5660 | 0.5660 | 14,820 |
09 Feb 2024 | 0.5810 | 0.5810 | 0.5800 | 0.5765 | 0.5765 | 5,381 |
08 Feb 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5725 | 0.5725 | 13,000 |
07 Feb 2024 | 0.5650 | 0.5710 | 0.5650 | 0.5765 | 0.5765 | 111,391 |
06 Feb 2024 | 0.5680 | 0.5830 | 0.5680 | 0.5635 | 0.5635 | 7,686 |
05 Feb 2024 | 0.5750 | 0.5800 | 0.5720 | 0.5795 | 0.5795 | 20,951 |
02 Feb 2024 | 0.5720 | 0.5780 | 0.5660 | 0.5780 | 0.5780 | 151,502 |
01 Feb 2024 | 0.5810 | 0.5850 | 0.5800 | 0.5845 | 0.5845 | 17,106 |
31 Jan 2024 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | - |
30 Jan 2024 | 0.5720 | 0.5961 | 0.5700 | 0.5695 | 0.5695 | 101,580 |
29 Jan 2024 | 0.5770 | 0.5810 | 0.5770 | 0.5735 | 0.5735 | 59,633 |
26 Jan 2024 | 0.5800 | 0.5800 | 0.5710 | 0.5705 | 0.5705 | 232,284 |
25 Jan 2024 | 0.5820 | 0.5840 | 0.5760 | 0.5755 | 0.5755 | 14,823 |
24 Jan 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5760 | 0.5760 | 235,123 |
23 Jan 2024 | 0.5910 | 0.6259 | 0.5910 | 0.6045 | 0.6045 | 14,365 |
22 Jan 2024 | 0.5970 | 0.6000 | 0.5970 | 0.5995 | 0.5995 | 76,053 |
19 Jan 2024 | 0.6040 | 0.6130 | 0.6040 | 0.6135 | 0.6135 | 16,930 |
18 Jan 2024 | 0.6150 | 0.6180 | 0.6110 | 0.6125 | 0.6125 | 44,120 |
17 Jan 2024 | 0.6250 | 0.6350 | 0.6250 | 0.6280 | 0.6280 | 100,299 |
16 Jan 2024 | 0.6160 | 0.6170 | 0.5958 | 0.6125 | 0.6125 | 110,854 |
15 Jan 2024 | 0.6010 | 0.6050 | 0.6010 | 0.6040 | 0.6040 | 130,000 |
12 Jan 2024 | 0.5940 | 0.5990 | 0.5940 | 0.5975 | 0.5975 | 220,700 |
11 Jan 2024 | 0.5890 | 0.6110 | 0.5860 | 0.6135 | 0.6135 | 410,161 |
10 Jan 2024 | 0.5950 | 0.5960 | 0.5950 | 0.5965 | 0.5965 | 5,600 |
09 Jan 2024 | 0.6030 | 0.6030 | 0.5879 | 0.5975 | 0.5975 | 100,000 |
08 Jan 2024 | 0.6010 | 0.6010 | 0.5960 | 0.5950 | 0.5950 | 303,442 |
05 Jan 2024 | 0.6150 | 0.6200 | 0.6020 | 0.6070 | 0.6070 | 427,605 |
04 Jan 2024 | 0.6060 | 0.6140 | 0.6050 | 0.6030 | 0.6030 | 113,870 |
03 Jan 2024 | 0.5880 | 0.6180 | 0.5880 | 0.6135 | 0.6135 | 360,042 |
02 Jan 2024 | 0.5790 | 0.6000 | 0.5790 | 0.5880 | 0.5880 | 161,948 |
29 Dec 2023 | 0.5910 | 0.5910 | 0.5880 | 0.5895 | 0.5895 | 4,000 |
28 Dec 2023 | 0.5950 | 0.5950 | 0.5950 | 0.5940 | 0.5940 | 1,850 |
27 Dec 2023 | 0.5840 | 0.5960 | 0.5840 | 0.5900 | 0.5900 | 559,299 |
22 Dec 2023 | 0.5980 | 0.5980 | 0.5970 | 0.5945 | 0.5945 | 25,000 |
21 Dec 2023 | 0.6020 | 0.6020 | 0.5970 | 0.5945 | 0.5945 | 102,000 |
20 Dec 2023 | 0.5870 | 0.5910 | 0.5850 | 0.5875 | 0.5875 | 5,640 |
19 Dec 2023 | 0.5980 | 0.5980 | 0.5732 | 0.5870 | 0.5870 | 79,335 |
18 Dec 2023 | 0.5910 | 0.6000 | 0.5910 | 0.5980 | 0.5980 | 6,583 |
15 Dec 2023 | 0.5840 | 0.5890 | 0.5730 | 0.5845 | 0.5845 | 195,500 |
14 Dec 2023 | 0.5590 | 0.5940 | 0.5590 | 0.5845 | 0.5845 | 345,214 |
13 Dec 2023 | 0.5790 | 0.5860 | 0.5790 | 0.5850 | 0.5850 | 33,404 |
12 Dec 2023 | 0.5790 | 0.6132 | 0.5790 | 0.5810 | 0.5810 | 7,920 |
11 Dec 2023 | 0.5870 | 0.5880 | 0.5800 | 0.5785 | 0.5785 | 31,220 |
08 Dec 2023 | 0.5960 | 0.5960 | 0.5870 | 0.5850 | 0.5850 | 62,004 |
07 Dec 2023 | 0.6000 | 0.6000 | 0.5990 | 0.5975 | 0.5975 | 19,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |