Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.0933 | 0.0970 | 0.0895 | 0.0905 | 0.0905 | 12,230,034 |
02 May 2024 | 0.1040 | 0.1150 | 0.0940 | 0.0970 | 0.0970 | 19,456,200 |
01 May 2024 | 0.1400 | 0.1480 | 0.1080 | 0.1170 | 0.1170 | 181,408,500 |
30 Apr 2024 | 0.0880 | 0.1130 | 0.0850 | 0.0930 | 0.0930 | 30,568,100 |
29 Apr 2024 | 0.1220 | 0.1230 | 0.0890 | 0.0900 | 0.0900 | 45,312,800 |
26 Apr 2024 | 0.0900 | 0.1050 | 0.0890 | 0.1030 | 0.1030 | 3,729,300 |
25 Apr 2024 | 0.0900 | 0.0920 | 0.0860 | 0.0920 | 0.0920 | 1,601,300 |
24 Apr 2024 | 0.0900 | 0.0920 | 0.0880 | 0.0900 | 0.0900 | 1,808,200 |
23 Apr 2024 | 0.0920 | 0.0970 | 0.0890 | 0.0920 | 0.0920 | 2,849,600 |
22 Apr 2024 | 0.1050 | 0.1090 | 0.0900 | 0.0910 | 0.0910 | 7,308,800 |
19 Apr 2024 | 0.0930 | 0.1100 | 0.0930 | 0.0940 | 0.0940 | 4,110,100 |
18 Apr 2024 | 0.0980 | 0.1020 | 0.0910 | 0.0940 | 0.0940 | 3,762,200 |
17 Apr 2024 | 0.1000 | 0.1090 | 0.0980 | 0.1050 | 0.1050 | 4,382,500 |
16 Apr 2024 | 0.1100 | 0.1130 | 0.0960 | 0.1020 | 0.1020 | 7,096,100 |
15 Apr 2024 | 0.1590 | 0.1700 | 0.1110 | 0.1130 | 0.1130 | 15,066,500 |
12 Apr 2024 | 0.1780 | 0.1880 | 0.1500 | 0.1540 | 0.1540 | 18,163,200 |
11 Apr 2024 | 0.1200 | 0.1800 | 0.1200 | 0.1510 | 0.1510 | 49,272,300 |
10 Apr 2024 | 0.1210 | 0.1270 | 0.1160 | 0.1200 | 0.1200 | 2,106,100 |
09 Apr 2024 | 0.1160 | 0.1290 | 0.1140 | 0.1210 | 0.1210 | 2,969,400 |
08 Apr 2024 | 0.1220 | 0.1300 | 0.1200 | 0.1200 | 0.1200 | 1,900,900 |
05 Apr 2024 | 0.1230 | 0.1250 | 0.1150 | 0.1230 | 0.1230 | 1,892,400 |
04 Apr 2024 | 0.1120 | 0.1300 | 0.1120 | 0.1200 | 0.1200 | 3,410,800 |
03 Apr 2024 | 0.1280 | 0.1350 | 0.1120 | 0.1270 | 0.1270 | 4,952,200 |
02 Apr 2024 | 0.1390 | 0.1390 | 0.1150 | 0.1280 | 0.1280 | 4,850,700 |
01 Apr 2024 | 0.1300 | 0.1500 | 0.1120 | 0.1480 | 0.1480 | 10,402,600 |
28 Mar 2024 | 0.2500 | 0.2700 | 0.1040 | 0.1170 | 0.1170 | 79,737,200 |
27 Mar 2024 | 0.1500 | 0.1700 | 0.1500 | 0.1650 | 0.1650 | 1,254,600 |
26 Mar 2024 | 0.1500 | 0.1980 | 0.1500 | 0.1650 | 0.1650 | 2,050,100 |
25 Mar 2024 | 0.1650 | 0.1660 | 0.1420 | 0.1650 | 0.1650 | 2,896,500 |
22 Mar 2024 | 0.2250 | 0.2500 | 0.2050 | 0.2440 | 0.2440 | 2,713,200 |
21 Mar 2024 | 0.2090 | 0.2170 | 0.1950 | 0.2090 | 0.2090 | 511,700 |
20 Mar 2024 | 0.1850 | 0.2300 | 0.1760 | 0.2040 | 0.2040 | 2,233,400 |
19 Mar 2024 | 0.1700 | 0.1850 | 0.1650 | 0.1780 | 0.1780 | 569,200 |
18 Mar 2024 | 0.1600 | 0.1980 | 0.1530 | 0.1740 | 0.1740 | 1,656,100 |
15 Mar 2024 | 0.1550 | 0.1800 | 0.1510 | 0.1700 | 0.1700 | 735,200 |
14 Mar 2024 | 0.1650 | 0.1670 | 0.1500 | 0.1570 | 0.1570 | 233,700 |
13 Mar 2024 | 0.1600 | 0.1650 | 0.1510 | 0.1640 | 0.1640 | 257,800 |
12 Mar 2024 | 0.1770 | 0.1820 | 0.1600 | 0.1620 | 0.1620 | 328,100 |
11 Mar 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1840 | 0.1840 | 203,500 |
08 Mar 2024 | 0.1790 | 0.1860 | 0.1700 | 0.1800 | 0.1800 | 368,500 |
07 Mar 2024 | 0.1780 | 0.1840 | 0.1720 | 0.1770 | 0.1770 | 180,100 |
06 Mar 2024 | 0.2020 | 0.2020 | 0.1750 | 0.1810 | 0.1810 | 997,100 |
05 Mar 2024 | 0.2120 | 0.2500 | 0.1940 | 0.1950 | 0.1950 | 1,196,500 |
04 Mar 2024 | 0.2200 | 0.2200 | 0.2060 | 0.2110 | 0.2110 | 610,200 |
01 Mar 2024 | 0.3000 | 0.3050 | 0.2060 | 0.2200 | 0.2200 | 8,320,500 |
29 Feb 2024 | 0.2800 | 0.2890 | 0.2510 | 0.2570 | 0.2570 | 2,125,000 |
28 Feb 2024 | 0.2700 | 0.3000 | 0.2610 | 0.2670 | 0.2670 | 163,800 |
27 Feb 2024 | 0.2950 | 0.3000 | 0.2770 | 0.2810 | 0.2810 | 71,700 |
26 Feb 2024 | 0.2930 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 178,300 |
23 Feb 2024 | 0.2950 | 0.3150 | 0.2930 | 0.2930 | 0.2930 | 71,700 |
22 Feb 2024 | 0.2960 | 0.3180 | 0.2960 | 0.2990 | 0.2990 | 120,800 |
21 Feb 2024 | 0.2920 | 0.3100 | 0.2900 | 0.3020 | 0.3020 | 137,900 |
20 Feb 2024 | 0.2990 | 0.3090 | 0.2900 | 0.2930 | 0.2930 | 206,600 |
16 Feb 2024 | 0.2900 | 0.3070 | 0.2840 | 0.3030 | 0.3030 | 275,800 |
15 Feb 2024 | 0.2920 | 0.3020 | 0.2800 | 0.2910 | 0.2910 | 277,600 |
14 Feb 2024 | 0.2780 | 0.3060 | 0.2780 | 0.2800 | 0.2800 | 233,700 |
13 Feb 2024 | 0.4200 | 0.4840 | 0.2600 | 0.2840 | 0.2840 | 2,825,400 |
12 Feb 2024 | 0.3300 | 0.3800 | 0.3130 | 0.3800 | 0.3800 | 496,000 |
09 Feb 2024 | 0.3600 | 0.3650 | 0.3100 | 0.3210 | 0.3210 | 337,700 |
08 Feb 2024 | 0.3900 | 0.4200 | 0.3550 | 0.3600 | 0.3600 | 1,074,100 |
07 Feb 2024 | 0.3380 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 135,100 |
06 Feb 2024 | 0.3320 | 0.3670 | 0.3150 | 0.3490 | 0.3490 | 701,800 |
05 Feb 2024 | 0.3630 | 0.3700 | 0.2800 | 0.3220 | 0.3220 | 941,400 |
02 Feb 2024 | 0.3700 | 0.7100 | 0.3540 | 0.3940 | 0.3940 | 12,769,900 |
01 Feb 2024 | 0.3790 | 0.4350 | 0.3700 | 0.3940 | 0.3940 | 641,900 |
31 Jan 2024 | 0.3950 | 0.4000 | 0.3650 | 0.3900 | 0.3900 | 31,000 |
30 Jan 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 20,900 |
29 Jan 2024 | 0.4100 | 0.4100 | 0.3660 | 0.3970 | 0.3970 | 26,500 |
26 Jan 2024 | 0.4100 | 0.4100 | 0.3870 | 0.4100 | 0.4100 | 16,500 |
25 Jan 2024 | 0.4090 | 0.4090 | 0.3840 | 0.3900 | 0.3900 | 22,300 |
24 Jan 2024 | 0.4000 | 0.4100 | 0.3840 | 0.4100 | 0.4100 | 112,700 |
23 Jan 2024 | 0.4040 | 0.4040 | 0.3700 | 0.3750 | 0.3750 | 6,500 |
22 Jan 2024 | 0.4090 | 0.4100 | 0.3660 | 0.3850 | 0.3850 | 74,500 |
19 Jan 2024 | 0.4100 | 0.4340 | 0.4020 | 0.4130 | 0.4130 | 64,300 |
18 Jan 2024 | 0.4820 | 0.4900 | 0.4000 | 0.4010 | 0.4010 | 95,500 |
17 Jan 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4900 | 0.4900 | 43,000 |
16 Jan 2024 | 0.4600 | 0.4950 | 0.4600 | 0.4750 | 0.4750 | 175,600 |
12 Jan 2024 | 0.4430 | 0.4770 | 0.4430 | 0.4700 | 0.4700 | 27,000 |
11 Jan 2024 | 0.4400 | 0.4600 | 0.4250 | 0.4500 | 0.4500 | 52,100 |
10 Jan 2024 | 0.4450 | 0.4900 | 0.4230 | 0.4400 | 0.4400 | 6,400 |
09 Jan 2024 | 0.4300 | 0.5000 | 0.4170 | 0.4230 | 0.4230 | 42,100 |
08 Jan 2024 | 0.4700 | 0.4800 | 0.3510 | 0.4280 | 0.4280 | 109,000 |
05 Jan 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 67,100 |
04 Jan 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 49,600 |
03 Jan 2024 | 0.4300 | 0.4980 | 0.4250 | 0.4900 | 0.4900 | 251,600 |
02 Jan 2024 | 0.4310 | 0.4550 | 0.4300 | 0.4300 | 0.4300 | 28,400 |
29 Dec 2023 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 59,500 |
28 Dec 2023 | 0.4200 | 0.4600 | 0.4200 | 0.4580 | 0.4580 | 156,500 |
27 Dec 2023 | 0.4050 | 0.4350 | 0.4020 | 0.4350 | 0.4350 | 70,400 |
26 Dec 2023 | 0.4200 | 0.4300 | 0.4090 | 0.4200 | 0.4200 | 26,300 |
22 Dec 2023 | 0.4300 | 0.4300 | 0.3980 | 0.4300 | 0.4300 | 173,900 |
21 Dec 2023 | 0.4100 | 0.4500 | 0.4100 | 0.4160 | 0.4160 | 30,700 |
20 Dec 2023 | 0.4410 | 0.4420 | 0.4000 | 0.4000 | 0.4000 | 87,200 |
19 Dec 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4410 | 0.4410 | 32,800 |
18 Dec 2023 | 0.4500 | 0.4720 | 0.4010 | 0.4500 | 0.4500 | 130,100 |
15 Dec 2023 | 0.4600 | 0.4800 | 0.4310 | 0.4740 | 0.4740 | 39,200 |
14 Dec 2023 | 0.4600 | 0.4800 | 0.4550 | 0.4600 | 0.4600 | 40,800 |
13 Dec 2023 | 0.4690 | 0.4690 | 0.4410 | 0.4600 | 0.4600 | 18,500 |
12 Dec 2023 | 0.4720 | 0.4930 | 0.4330 | 0.4500 | 0.4500 | 53,000 |
11 Dec 2023 | 0.5050 | 0.5050 | 0.4700 | 0.4700 | 0.4700 | 23,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |