Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.1640 | 0.1660 | 0.1310 | 0.1380 | 0.1380 | 10,835,100 |
20 May 2024 | 0.2120 | 0.2300 | 0.1500 | 0.1580 | 0.1580 | 24,693,500 |
17 May 2024 | 0.4020 | 0.4100 | 0.3480 | 0.3560 | 0.3560 | 1,497,700 |
16 May 2024 | 0.4300 | 0.4400 | 0.3880 | 0.3980 | 0.3980 | 738,300 |
15 May 2024 | 0.4590 | 0.4590 | 0.4010 | 0.4160 | 0.4160 | 848,500 |
14 May 2024 | 0.4320 | 0.4690 | 0.4150 | 0.4400 | 0.4400 | 1,144,700 |
13 May 2024 | 0.5400 | 0.5400 | 0.4100 | 0.4190 | 0.4190 | 2,935,400 |
10 May 2024 | 0.5520 | 0.5920 | 0.5500 | 0.5680 | 0.5680 | 430,900 |
09 May 2024 | 0.5600 | 0.6340 | 0.5420 | 0.5620 | 0.5620 | 545,400 |
08 May 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 296,300 |
07 May 2024 | 0.6070 | 0.6490 | 0.5900 | 0.5970 | 0.5970 | 406,400 |
06 May 2024 | 0.6000 | 0.6090 | 0.5760 | 0.6030 | 0.6030 | 212,800 |
03 May 2024 | 0.6000 | 0.6090 | 0.5740 | 0.6000 | 0.6000 | 414,700 |
02 May 2024 | 0.6090 | 0.6090 | 0.5830 | 0.6000 | 0.6000 | 435,100 |
01 May 2024 | 0.5600 | 0.6080 | 0.5600 | 0.6000 | 0.6000 | 297,800 |
30 Apr 2024 | 0.5700 | 0.5900 | 0.5540 | 0.5870 | 0.5870 | 379,900 |
29 Apr 2024 | 0.5490 | 0.5990 | 0.5200 | 0.5730 | 0.5730 | 351,600 |
26 Apr 2024 | 0.5770 | 0.5800 | 0.5230 | 0.5460 | 0.5460 | 276,900 |
25 Apr 2024 | 0.5700 | 0.5900 | 0.5430 | 0.5660 | 0.5660 | 282,800 |
24 Apr 2024 | 0.5930 | 0.5930 | 0.5550 | 0.5560 | 0.5560 | 332,100 |
23 Apr 2024 | 0.5500 | 0.6140 | 0.5200 | 0.6040 | 0.6040 | 825,900 |
22 Apr 2024 | 0.4870 | 0.5540 | 0.4870 | 0.5470 | 0.5470 | 371,200 |
19 Apr 2024 | 0.5000 | 0.5230 | 0.4830 | 0.4870 | 0.4870 | 472,600 |
18 Apr 2024 | 0.5140 | 0.5310 | 0.4800 | 0.5110 | 0.5110 | 349,000 |
17 Apr 2024 | 0.5190 | 0.5230 | 0.4900 | 0.5050 | 0.5050 | 368,100 |
16 Apr 2024 | 0.5200 | 0.5430 | 0.5050 | 0.5050 | 0.5050 | 595,900 |
15 Apr 2024 | 0.5800 | 0.5800 | 0.5050 | 0.5250 | 0.5250 | 876,300 |
12 Apr 2024 | 0.5760 | 0.6070 | 0.5600 | 0.5730 | 0.5730 | 272,000 |
11 Apr 2024 | 0.5840 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 330,200 |
10 Apr 2024 | 0.5800 | 0.6100 | 0.5610 | 0.5850 | 0.5850 | 502,600 |
09 Apr 2024 | 0.5900 | 0.6390 | 0.5800 | 0.5970 | 0.5970 | 350,000 |
08 Apr 2024 | 0.5900 | 0.6390 | 0.5800 | 0.5930 | 0.5930 | 604,000 |
05 Apr 2024 | 0.5900 | 0.6400 | 0.5500 | 0.5770 | 0.5770 | 714,000 |
04 Apr 2024 | 0.5900 | 0.6200 | 0.5800 | 0.5960 | 0.5960 | 533,300 |
03 Apr 2024 | 0.5700 | 0.5950 | 0.5310 | 0.5900 | 0.5900 | 382,800 |
02 Apr 2024 | 0.5600 | 0.5760 | 0.5400 | 0.5450 | 0.5450 | 465,900 |
01 Apr 2024 | 0.5910 | 0.5950 | 0.5300 | 0.5500 | 0.5500 | 590,800 |
28 Mar 2024 | 0.5700 | 0.6180 | 0.5700 | 0.5910 | 0.5910 | 300,000 |
27 Mar 2024 | 0.5470 | 0.5900 | 0.5400 | 0.5830 | 0.5830 | 530,200 |
26 Mar 2024 | 0.5610 | 0.6060 | 0.5300 | 0.5390 | 0.5390 | 574,100 |
25 Mar 2024 | 0.5700 | 0.5790 | 0.5650 | 0.5680 | 0.5680 | 437,500 |
22 Mar 2024 | 0.6130 | 0.6200 | 0.5510 | 0.5690 | 0.5690 | 323,600 |
21 Mar 2024 | 0.6390 | 0.6390 | 0.5900 | 0.6140 | 0.6140 | 483,400 |
20 Mar 2024 | 0.6000 | 0.6100 | 0.5580 | 0.6070 | 0.6070 | 431,600 |
19 Mar 2024 | 0.5400 | 0.6300 | 0.5400 | 0.6060 | 0.6060 | 1,029,400 |
18 Mar 2024 | 0.5840 | 0.6000 | 0.5350 | 0.5400 | 0.5400 | 1,027,800 |
15 Mar 2024 | 0.5640 | 0.6140 | 0.5440 | 0.5440 | 0.5440 | 3,585,400 |
14 Mar 2024 | 0.6100 | 0.6230 | 0.5680 | 0.5680 | 0.5680 | 641,200 |
13 Mar 2024 | 0.5970 | 0.6250 | 0.5900 | 0.6020 | 0.6020 | 280,400 |
12 Mar 2024 | 0.6250 | 0.6390 | 0.5950 | 0.5950 | 0.5950 | 504,400 |
11 Mar 2024 | 0.6300 | 0.6500 | 0.6140 | 0.6250 | 0.6250 | 489,400 |
08 Mar 2024 | 0.6200 | 0.6600 | 0.5950 | 0.6310 | 0.6310 | 681,100 |
07 Mar 2024 | 0.6200 | 0.6700 | 0.5900 | 0.6170 | 0.6170 | 462,700 |
06 Mar 2024 | 0.6040 | 0.6400 | 0.6020 | 0.6250 | 0.6250 | 608,900 |
05 Mar 2024 | 0.6000 | 0.6200 | 0.5850 | 0.5930 | 0.5930 | 465,600 |
04 Mar 2024 | 0.6250 | 0.6300 | 0.5610 | 0.6000 | 0.6000 | 1,076,200 |
01 Mar 2024 | 0.6430 | 0.6430 | 0.5900 | 0.5990 | 0.5990 | 760,600 |
29 Feb 2024 | 0.6100 | 0.6600 | 0.5920 | 0.6220 | 0.6220 | 704,800 |
28 Feb 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6190 | 0.6190 | 515,900 |
27 Feb 2024 | 0.6400 | 0.6500 | 0.6220 | 0.6390 | 0.6390 | 858,400 |
26 Feb 2024 | 0.6500 | 0.7180 | 0.6250 | 0.6480 | 0.6480 | 715,100 |
23 Feb 2024 | 0.7110 | 0.7500 | 0.6400 | 0.6480 | 0.6480 | 843,500 |
22 Feb 2024 | 0.7810 | 0.7810 | 0.6900 | 0.7410 | 0.7410 | 659,000 |
21 Feb 2024 | 0.8390 | 0.8390 | 0.6980 | 0.7340 | 0.7340 | 971,900 |
20 Feb 2024 | 0.7800 | 0.8500 | 0.7700 | 0.7940 | 0.7940 | 981,700 |
16 Feb 2024 | 0.7390 | 0.8010 | 0.7300 | 0.7800 | 0.7800 | 1,860,600 |
15 Feb 2024 | 0.7000 | 0.7600 | 0.6900 | 0.7350 | 0.7350 | 1,251,100 |
14 Feb 2024 | 0.6420 | 0.7000 | 0.6420 | 0.6770 | 0.6770 | 695,300 |
13 Feb 2024 | 0.7100 | 0.7200 | 0.5910 | 0.6210 | 0.6210 | 1,205,300 |
12 Feb 2024 | 0.7000 | 0.7500 | 0.6980 | 0.7310 | 0.7310 | 1,528,300 |
09 Feb 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6830 | 0.6830 | 615,900 |
08 Feb 2024 | 0.6500 | 0.6900 | 0.6220 | 0.6580 | 0.6580 | 1,581,400 |
07 Feb 2024 | 0.6070 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 873,900 |
06 Feb 2024 | 0.5930 | 0.6300 | 0.5510 | 0.6100 | 0.6100 | 1,347,200 |
05 Feb 2024 | 0.6300 | 0.6300 | 0.5830 | 0.5830 | 0.5830 | 956,800 |
02 Feb 2024 | 0.5580 | 0.6550 | 0.5530 | 0.6100 | 0.6100 | 961,100 |
01 Feb 2024 | 0.6400 | 0.6500 | 0.5200 | 0.5530 | 0.5530 | 2,270,700 |
31 Jan 2024 | 0.6000 | 0.6250 | 0.5650 | 0.5740 | 0.5740 | 1,013,900 |
30 Jan 2024 | 0.5750 | 0.6340 | 0.5600 | 0.5960 | 0.5960 | 838,300 |
29 Jan 2024 | 0.5800 | 0.5990 | 0.5350 | 0.5630 | 0.5630 | 1,261,800 |
26 Jan 2024 | 0.5400 | 0.6000 | 0.5170 | 0.5460 | 0.5460 | 2,105,300 |
25 Jan 2024 | 0.4570 | 0.5900 | 0.4500 | 0.5430 | 0.5430 | 5,451,900 |
24 Jan 2024 | 0.6800 | 0.7480 | 0.6700 | 0.7050 | 0.7050 | 345,600 |
23 Jan 2024 | 0.7170 | 0.7400 | 0.7000 | 0.7040 | 0.7040 | 152,600 |
22 Jan 2024 | 0.7500 | 0.7740 | 0.7000 | 0.7250 | 0.7250 | 308,500 |
19 Jan 2024 | 0.7200 | 0.7550 | 0.6820 | 0.7400 | 0.7400 | 489,300 |
18 Jan 2024 | 0.8000 | 0.9800 | 0.6780 | 0.7000 | 0.7000 | 4,162,900 |
17 Jan 2024 | 0.6000 | 0.6660 | 0.6000 | 0.6330 | 0.6330 | 459,200 |
16 Jan 2024 | 0.6500 | 0.6530 | 0.5810 | 0.5910 | 0.5910 | 484,100 |
12 Jan 2024 | 0.7000 | 0.7600 | 0.6500 | 0.6530 | 0.6530 | 375,100 |
11 Jan 2024 | 0.7800 | 0.7800 | 0.7000 | 0.7040 | 0.7040 | 318,200 |
10 Jan 2024 | 0.7490 | 0.7800 | 0.7110 | 0.7570 | 0.7570 | 341,400 |
09 Jan 2024 | 0.7210 | 0.7980 | 0.7210 | 0.7440 | 0.7440 | 175,400 |
08 Jan 2024 | 0.7440 | 0.7580 | 0.6900 | 0.7210 | 0.7210 | 461,100 |
05 Jan 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7650 | 0.7650 | 297,100 |
04 Jan 2024 | 0.7400 | 0.7740 | 0.7200 | 0.7420 | 0.7420 | 309,000 |
03 Jan 2024 | 0.8000 | 0.8160 | 0.7150 | 0.7630 | 0.7630 | 438,900 |
02 Jan 2024 | 0.8500 | 0.9340 | 0.8000 | 0.8000 | 0.8000 | 604,100 |
29 Dec 2023 | 0.9100 | 0.9200 | 0.8130 | 0.8340 | 0.8340 | 1,051,300 |
28 Dec 2023 | 1.0000 | 1.0200 | 0.9020 | 0.9040 | 0.9040 | 596,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |