Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.1560 | 0.1570 | 0.1410 | 0.1460 | 0.1460 | 264,778 |
02 May 2024 | 0.1780 | 0.1780 | 0.1600 | 0.1645 | 0.1645 | 666,363 |
01 May 2024 | 0.1650 | 0.1800 | 0.1640 | 0.1775 | 0.1775 | 1,187,332 |
30 Apr 2024 | 0.1520 | 0.2122 | 0.1460 | 0.1515 | 0.1515 | 672,850 |
29 Apr 2024 | 0.1490 | 0.1600 | 0.1460 | 0.1540 | 0.1540 | 1,186,345 |
26 Apr 2024 | 0.1760 | 0.1790 | 0.1520 | 0.1545 | 0.1545 | 807,502 |
25 Apr 2024 | 0.2170 | 0.2230 | 0.1850 | 0.1920 | 0.1920 | 916,478 |
24 Apr 2024 | 0.1770 | 0.1920 | 0.1660 | 0.1910 | 0.1910 | 235,639 |
23 Apr 2024 | 0.2180 | 0.2180 | 0.1823 | 0.1875 | 0.1875 | 719,203 |
22 Apr 2024 | 0.2140 | 0.2370 | 0.2110 | 0.2280 | 0.2280 | 1,312,360 |
19 Apr 2024 | 0.1940 | 0.2100 | 0.1870 | 0.2060 | 0.2060 | 1,252,296 |
18 Apr 2024 | 0.1860 | 0.2000 | 0.1800 | 0.1805 | 0.1805 | 466,739 |
17 Apr 2024 | 0.1740 | 0.1830 | 0.1630 | 0.1780 | 0.1780 | 300,285 |
16 Apr 2024 | 0.1830 | 0.1876 | 0.1700 | 0.1715 | 0.1715 | 274,231 |
15 Apr 2024 | 0.1680 | 0.1700 | 0.1530 | 0.1655 | 0.1655 | 227,774 |
12 Apr 2024 | 0.1600 | 0.1680 | 0.1490 | 0.1635 | 0.1635 | 296,100 |
11 Apr 2024 | 0.1760 | 0.1800 | 0.1650 | 0.1675 | 0.1675 | 603,335 |
10 Apr 2024 | 0.1930 | 0.2010 | 0.1760 | 0.1775 | 0.1775 | 1,391,600 |
09 Apr 2024 | 0.1760 | 0.2000 | 0.1668 | 0.1960 | 0.1960 | 1,693,751 |
08 Apr 2024 | 0.1740 | 0.1790 | 0.1680 | 0.1745 | 0.1745 | 198,405 |
05 Apr 2024 | 0.1790 | 0.1920 | 0.1720 | 0.1750 | 0.1750 | 2,102,294 |
04 Apr 2024 | 0.1670 | 0.1670 | 0.1600 | 0.1655 | 0.1655 | 409,930 |
03 Apr 2024 | 0.1720 | 0.1720 | 0.1600 | 0.1615 | 0.1615 | 1,342,893 |
02 Apr 2024 | 0.1630 | 0.1750 | 0.1515 | 0.1665 | 0.1665 | 1,069,490 |
28 Mar 2024 | 0.1620 | 0.1650 | 0.1560 | 0.1590 | 0.1590 | 428,470 |
27 Mar 2024 | 0.1460 | 0.1650 | 0.1450 | 0.1605 | 0.1605 | 5,550,150 |
26 Mar 2024 | 0.1350 | 0.1780 | 0.1340 | 0.1415 | 0.1415 | 7,818,534 |
25 Mar 2024 | 0.1410 | 0.1460 | 0.1310 | 0.1380 | 0.1380 | 858,544 |
22 Mar 2024 | 0.1540 | 0.1600 | 0.1400 | 0.1415 | 0.1415 | 1,688,974 |
21 Mar 2024 | 0.1590 | 0.1620 | 0.1500 | 0.1510 | 0.1510 | 593,023 |
20 Mar 2024 | 0.1690 | 0.1730 | 0.1650 | 0.1715 | 0.1715 | 512,226 |
19 Mar 2024 | 0.1760 | 0.1910 | 0.1710 | 0.1750 | 0.1750 | 884,396 |
18 Mar 2024 | 0.1670 | 0.1770 | 0.1500 | 0.1730 | 0.1730 | 1,317,019 |
15 Mar 2024 | 0.1830 | 0.1840 | 0.1650 | 0.1710 | 0.1710 | 1,095,405 |
14 Mar 2024 | 0.1630 | 0.1830 | 0.1610 | 0.1775 | 0.1775 | 654,203 |
13 Mar 2024 | 0.1520 | 0.1720 | 0.1480 | 0.1685 | 0.1685 | 4,152,994 |
12 Mar 2024 | 0.1830 | 0.2076 | 0.1600 | 0.1650 | 0.1650 | 1,710,039 |
11 Mar 2024 | 0.1650 | 0.2030 | 0.1650 | 0.1895 | 0.1895 | 2,872,014 |
08 Mar 2024 | 0.1530 | 0.1690 | 0.1370 | 0.1705 | 0.1705 | 12,004,020 |
07 Mar 2024 | 0.1850 | 0.1850 | 0.1620 | 0.1625 | 0.1625 | 6,534,724 |
06 Mar 2024 | 0.2000 | 0.2010 | 0.1820 | 0.1855 | 0.1855 | 975,924 |
05 Mar 2024 | 0.2190 | 0.2629 | 0.1990 | 0.2125 | 0.2125 | 4,217,202 |
04 Mar 2024 | 0.2320 | 0.2350 | 0.2060 | 0.2080 | 0.2080 | 4,995,905 |
01 Mar 2024 | 0.2620 | 0.2620 | 0.2350 | 0.2365 | 0.2365 | 697,109 |
29 Feb 2024 | 0.2840 | 0.2860 | 0.2570 | 0.2650 | 0.2650 | 1,819,662 |
28 Feb 2024 | 0.2760 | 0.2870 | 0.2730 | 0.2745 | 0.2745 | 1,117,870 |
27 Feb 2024 | 0.2650 | 0.4092 | 0.2600 | 0.2710 | 0.2710 | 600,764 |
26 Feb 2024 | 0.2660 | 0.2760 | 0.2520 | 0.2620 | 0.2620 | 616,063 |
23 Feb 2024 | 0.2650 | 0.2800 | 0.2340 | 0.2655 | 0.2655 | 7,663,624 |
22 Feb 2024 | 0.3430 | 0.3640 | 0.2830 | 0.2910 | 0.2910 | 8,143,324 |
21 Feb 2024 | 0.5140 | 0.5270 | 0.5020 | 0.5185 | 0.5185 | 344,259 |
20 Feb 2024 | 0.4380 | 0.5150 | 0.4330 | 0.5035 | 0.5035 | 2,279,205 |
19 Feb 2024 | 0.4280 | 0.4310 | 0.4220 | 0.4255 | 0.4255 | 109,537 |
16 Feb 2024 | 0.4240 | 0.4380 | 0.4050 | 0.4115 | 0.4115 | 2,207,229 |
15 Feb 2024 | 0.4020 | 0.4380 | 0.4010 | 0.4245 | 0.4245 | 786,307 |
14 Feb 2024 | 0.4400 | 0.4580 | 0.4090 | 0.4270 | 0.4270 | 3,144,852 |
13 Feb 2024 | 0.4460 | 0.5294 | 0.4220 | 0.4290 | 0.4290 | 1,071,164 |
12 Feb 2024 | 0.4580 | 0.4580 | 0.4040 | 0.4050 | 0.4050 | 3,012,251 |
09 Feb 2024 | 0.4810 | 0.4920 | 0.4530 | 0.4580 | 0.4580 | 532,767 |
08 Feb 2024 | 0.4710 | 0.5040 | 0.4710 | 0.4810 | 0.4810 | 480,101 |
07 Feb 2024 | 0.5470 | 0.5540 | 0.5040 | 0.5315 | 0.5315 | 1,574,502 |
06 Feb 2024 | 0.4950 | 0.7175 | 0.4640 | 0.5335 | 0.5335 | 3,290,843 |
05 Feb 2024 | 0.5970 | 0.5970 | 0.5060 | 0.5360 | 0.5360 | 290,331 |
02 Feb 2024 | 0.6630 | 0.6680 | 0.6080 | 0.6080 | 0.6080 | 218,952 |
01 Feb 2024 | 0.7250 | 0.7420 | 0.7140 | 0.7320 | 0.7320 | 139,845 |
31 Jan 2024 | 0.7200 | 0.7700 | 0.7200 | 0.7540 | 0.7540 | 393,718 |
30 Jan 2024 | 0.7070 | 0.7905 | 0.6810 | 0.6935 | 0.6935 | 267,997 |
29 Jan 2024 | 0.7510 | 0.7590 | 0.7400 | 0.7510 | 0.7510 | 101,514 |
26 Jan 2024 | 0.7820 | 0.8060 | 0.7420 | 0.7540 | 0.7540 | 506,494 |
25 Jan 2024 | 0.7450 | 0.7750 | 0.7130 | 0.7165 | 0.7165 | 1,494,990 |
24 Jan 2024 | 0.7920 | 0.8060 | 0.7300 | 0.7435 | 0.7435 | 134,656 |
23 Jan 2024 | 0.8240 | 1.0653 | 0.8130 | 0.8300 | 0.8300 | 115,733 |
22 Jan 2024 | 0.8270 | 0.8410 | 0.8030 | 0.8120 | 0.8120 | 1,302,776 |
19 Jan 2024 | 0.9220 | 0.9250 | 0.8850 | 0.8925 | 0.8925 | 29,424 |
18 Jan 2024 | 0.9070 | 0.9720 | 0.9070 | 0.9235 | 0.9235 | 54,035 |
17 Jan 2024 | 1.0120 | 1.0700 | 0.9750 | 1.0115 | 1.0115 | 847,589 |
16 Jan 2024 | 1.1000 | 1.2377 | 0.9760 | 0.9760 | 0.9760 | 499,225 |
15 Jan 2024 | 1.0560 | 1.1020 | 1.0450 | 1.0485 | 1.0485 | 14,678 |
12 Jan 2024 | 1.1590 | 1.1590 | 1.0700 | 1.0850 | 1.0850 | 992,553 |
11 Jan 2024 | 1.0880 | 1.1680 | 1.0560 | 1.1590 | 1.1590 | 607,596 |
10 Jan 2024 | 1.2000 | 1.2000 | 1.0920 | 1.1085 | 1.1085 | 604,153 |
09 Jan 2024 | 1.2730 | 1.6281 | 1.2000 | 1.2050 | 1.2050 | 60,308 |
08 Jan 2024 | 1.5770 | 1.5790 | 1.3100 | 1.3370 | 1.3370 | 130,716 |
05 Jan 2024 | 1.6430 | 1.6750 | 1.5050 | 1.5110 | 1.5110 | 163,060 |
04 Jan 2024 | 1.6830 | 1.7000 | 1.6100 | 1.6215 | 1.6215 | 71,323 |
03 Jan 2024 | 1.6980 | 1.7360 | 1.6360 | 1.6830 | 1.6830 | 83,275 |
02 Jan 2024 | 1.4000 | 1.6800 | 1.4000 | 1.6435 | 1.6435 | 44,067 |
29 Dec 2023 | 1.4940 | 1.5060 | 1.4590 | 1.4920 | 1.4920 | 2,950 |
28 Dec 2023 | 1.5160 | 1.5160 | 1.4860 | 1.4980 | 1.4980 | 24,502 |
27 Dec 2023 | 1.5300 | 1.5340 | 1.4920 | 1.5260 | 1.5260 | 52,536 |
22 Dec 2023 | 1.5870 | 1.5900 | 1.5360 | 1.5400 | 1.5400 | 98,561 |
21 Dec 2023 | 1.5780 | 1.6040 | 1.5550 | 1.5845 | 1.5845 | 33,446 |
20 Dec 2023 | 1.5150 | 1.5590 | 1.4770 | 1.4900 | 1.4900 | 34,549 |
19 Dec 2023 | 1.4720 | 1.6987 | 1.4460 | 1.5485 | 1.5485 | 124,553 |
18 Dec 2023 | 1.5880 | 1.5880 | 1.4720 | 1.4930 | 1.4930 | 72,179 |
15 Dec 2023 | 1.6270 | 1.6570 | 1.5400 | 1.5540 | 1.5540 | 12,372 |
14 Dec 2023 | 1.5980 | 1.6610 | 1.5900 | 1.6480 | 1.6480 | 79,171 |
13 Dec 2023 | 1.7160 | 1.7280 | 1.6000 | 1.6380 | 1.6380 | 52,915 |
12 Dec 2023 | 1.8100 | 1.9169 | 1.7350 | 1.7740 | 1.7740 | 71,266 |
11 Dec 2023 | 1.7350 | 1.9000 | 1.6960 | 1.8910 | 1.8910 | 100,268 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |