Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2405 | 0.2405 | 12,678 |
06 May 2024 | 0.2480 | 0.2575 | 0.2315 | 0.2385 | 0.2385 | 48,010 |
03 May 2024 | 0.2675 | 0.2770 | 0.2470 | 0.2480 | 0.2480 | 83,819 |
02 May 2024 | 0.2780 | 0.2830 | 0.2500 | 0.2655 | 0.2655 | 41,111 |
30 Apr 2024 | 0.2755 | 0.2920 | 0.2700 | 0.2720 | 0.2720 | 19,842 |
29 Apr 2024 | 0.2850 | 0.2940 | 0.2620 | 0.2755 | 0.2755 | 25,002 |
26 Apr 2024 | 0.2700 | 0.3590 | 0.2535 | 0.2535 | 0.2535 | 155,327 |
25 Apr 2024 | 0.2680 | 0.2800 | 0.2500 | 0.2505 | 0.2505 | 35,262 |
24 Apr 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 29,983 |
23 Apr 2024 | 0.3190 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 43,735 |
22 Apr 2024 | 0.3440 | 0.3575 | 0.3100 | 0.3185 | 0.3185 | 88,928 |
19 Apr 2024 | 0.3145 | 0.3290 | 0.3040 | 0.3135 | 0.3135 | 17,567 |
18 Apr 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 14,989 |
17 Apr 2024 | 0.3400 | 0.3400 | 0.3140 | 0.3205 | 0.3205 | 21,305 |
16 Apr 2024 | 0.3415 | 0.3600 | 0.3100 | 0.3450 | 0.3450 | 31,838 |
15 Apr 2024 | 0.3400 | 0.3570 | 0.3400 | 0.3500 | 0.3500 | 13,397 |
12 Apr 2024 | 0.3500 | 0.3600 | 0.3355 | 0.3570 | 0.3570 | 33,032 |
11 Apr 2024 | 0.3500 | 0.3635 | 0.3400 | 0.3500 | 0.3500 | 9,548 |
10 Apr 2024 | 0.3740 | 0.3970 | 0.3415 | 0.3500 | 0.3500 | 48,246 |
09 Apr 2024 | 0.3910 | 0.4000 | 0.3500 | 0.3770 | 0.3770 | 88,864 |
08 Apr 2024 | 0.4100 | 0.4100 | 0.3915 | 0.4045 | 0.4045 | 42,412 |
05 Apr 2024 | 0.4515 | 0.4545 | 0.4100 | 0.4120 | 0.4120 | 27,435 |
04 Apr 2024 | 0.4265 | 0.4345 | 0.4000 | 0.4345 | 0.4345 | 57,286 |
03 Apr 2024 | 0.4400 | 0.4460 | 0.4305 | 0.4310 | 0.4310 | 12,057 |
02 Apr 2024 | 0.4350 | 0.4495 | 0.4300 | 0.4450 | 0.4450 | 32,559 |
28 Mar 2024 | 0.5399 | 0.5399 | 0.4514 | 0.4515 | 0.4515 | 92,492 |
27 Mar 2024 | 0.4839 | 0.5600 | 0.4410 | 0.4677 | 0.4677 | 161,554 |
26 Mar 2024 | 0.4900 | 0.4950 | 0.4541 | 0.4600 | 0.4600 | 21,910 |
25 Mar 2024 | 0.4900 | 0.4900 | 0.4531 | 0.4897 | 0.4897 | 16,186 |
22 Mar 2024 | 0.5150 | 0.5150 | 0.4655 | 0.4800 | 0.4800 | 23,737 |
21 Mar 2024 | 0.4900 | 0.5154 | 0.4900 | 0.5000 | 0.5000 | 31,023 |
20 Mar 2024 | 0.5489 | 0.5490 | 0.4753 | 0.4998 | 0.4998 | 45,224 |
19 Mar 2024 | 0.5000 | 0.5389 | 0.4900 | 0.5300 | 0.5300 | 27,654 |
18 Mar 2024 | 0.5800 | 0.6300 | 0.5510 | 0.5580 | 0.5580 | 34,656 |
15 Mar 2024 | 0.5800 | 0.5800 | 0.5550 | 0.5796 | 0.5796 | 28,075 |
14 Mar 2024 | 0.6000 | 0.6097 | 0.5650 | 0.5800 | 0.5800 | 65,974 |
13 Mar 2024 | 0.6000 | 0.6275 | 0.5960 | 0.6108 | 0.6108 | 57,640 |
12 Mar 2024 | 0.6250 | 0.6399 | 0.6001 | 0.6001 | 0.6001 | 50,144 |
11 Mar 2024 | 0.6498 | 0.7090 | 0.6300 | 0.6478 | 0.6478 | 117,902 |
08 Mar 2024 | 0.6698 | 0.6698 | 0.6100 | 0.6300 | 0.6300 | 30,364 |
07 Mar 2024 | 0.6790 | 0.6790 | 0.6331 | 0.6513 | 0.6513 | 17,369 |
06 Mar 2024 | 0.6500 | 0.6500 | 0.6320 | 0.6399 | 0.6399 | 18,442 |
05 Mar 2024 | 0.6530 | 0.6638 | 0.6320 | 0.6593 | 0.6593 | 30,522 |
04 Mar 2024 | 0.6322 | 0.6800 | 0.6322 | 0.6340 | 0.6340 | 47,326 |
01 Mar 2024 | 0.7400 | 0.7400 | 0.6300 | 0.6321 | 0.6321 | 95,423 |
29 Feb 2024 | 0.6979 | 0.8500 | 0.6860 | 0.6860 | 0.6860 | 230,025 |
28 Feb 2024 | 0.6990 | 0.6990 | 0.6750 | 0.6800 | 0.6800 | 25,810 |
27 Feb 2024 | 0.7000 | 0.7000 | 0.6610 | 0.6711 | 0.6711 | 28,497 |
26 Feb 2024 | 0.7104 | 0.7600 | 0.6800 | 0.6949 | 0.6949 | 98,143 |
23 Feb 2024 | 0.8460 | 0.8479 | 0.7400 | 0.7690 | 0.7690 | 88,988 |
22 Feb 2024 | 0.9980 | 0.9980 | 0.8000 | 0.8000 | 0.8000 | 93,506 |
21 Feb 2024 | 0.7999 | 1.0000 | 0.7850 | 0.8320 | 0.8320 | 206,507 |
20 Feb 2024 | 0.7600 | 0.8230 | 0.7100 | 0.7710 | 0.7710 | 325,360 |
19 Feb 2024 | 1.1600 | 1.3000 | 1.0600 | 1.1740 | 1.1740 | 106,710 |
16 Feb 2024 | 1.6000 | 1.6400 | 1.1600 | 1.2050 | 1.2050 | 355,537 |
15 Feb 2024 | 1.0710 | 1.5660 | 1.0200 | 1.5300 | 1.5300 | 526,322 |
14 Feb 2024 | 0.9601 | 1.1600 | 0.9315 | 1.0000 | 1.0000 | 196,892 |
13 Feb 2024 | 1.1100 | 1.3400 | 0.9190 | 0.9600 | 0.9600 | 345,380 |
12 Feb 2024 | 2.3000 | 2.3400 | 1.2000 | 1.2000 | 1.2000 | 287,608 |
09 Feb 2024 | 1.4300 | 2.7550 | 1.2704 | 2.1995 | 2.1995 | 458,569 |
08 Feb 2024 | 0.7170 | 0.7170 | 0.6620 | 0.6800 | 0.6800 | 2,184 |
07 Feb 2024 | 0.7100 | 0.7100 | 0.6521 | 0.7000 | 0.7000 | 9,545 |
06 Feb 2024 | 0.6020 | 0.7100 | 0.6020 | 0.6800 | 0.6800 | 20,941 |
05 Feb 2024 | 0.6780 | 0.6780 | 0.6000 | 0.6299 | 0.6299 | 21,035 |
02 Feb 2024 | 0.6501 | 0.6890 | 0.6500 | 0.6779 | 0.6779 | 20,400 |
01 Feb 2024 | 0.7100 | 0.7201 | 0.6600 | 0.7090 | 0.7090 | 27,199 |
31 Jan 2024 | 0.7390 | 0.7399 | 0.6980 | 0.7200 | 0.7200 | 38,332 |
30 Jan 2024 | 0.8310 | 0.8310 | 0.6960 | 0.7451 | 0.7451 | 56,697 |
29 Jan 2024 | 0.9800 | 1.0200 | 0.8300 | 0.8300 | 0.8300 | 59,097 |
26 Jan 2024 | 0.9300 | 1.0200 | 0.9123 | 0.9123 | 0.9123 | 51,766 |
25 Jan 2024 | 0.9650 | 0.9650 | 0.9200 | 0.9398 | 0.9398 | 12,246 |
24 Jan 2024 | 0.9670 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 11,298 |
23 Jan 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9670 | 0.9670 | 21,354 |
22 Jan 2024 | 1.1800 | 1.1800 | 1.0300 | 1.0300 | 1.0300 | 13,917 |
19 Jan 2024 | 1.1900 | 1.4300 | 1.0970 | 1.0970 | 1.0970 | 108,629 |
18 Jan 2024 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | 1.1600 | 34,684 |
17 Jan 2024 | 1.2500 | 1.2500 | 1.2102 | 1.2112 | 1.2112 | 7,145 |
16 Jan 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 10,892 |
15 Jan 2024 | 1.2650 | 1.2800 | 1.2220 | 1.2488 | 1.2488 | 16,367 |
12 Jan 2024 | 1.2980 | 1.2980 | 1.2600 | 1.2978 | 1.2978 | 5,038 |
11 Jan 2024 | 1.3200 | 1.3748 | 1.2500 | 1.2522 | 1.2522 | 19,521 |
10 Jan 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2410 | 1.2410 | 33,123 |
09 Jan 2024 | 1.4302 | 1.4302 | 1.3066 | 1.3102 | 1.3102 | 12,204 |
08 Jan 2024 | 1.5700 | 1.5700 | 1.2200 | 1.4200 | 1.4200 | 58,519 |
05 Jan 2024 | 1.6100 | 1.6100 | 1.4700 | 1.5100 | 1.5100 | 17,728 |
04 Jan 2024 | 1.6800 | 1.6800 | 1.5432 | 1.5522 | 1.5522 | 8,285 |
03 Jan 2024 | 1.6000 | 1.7000 | 1.5302 | 1.6002 | 1.6002 | 8,299 |
02 Jan 2024 | 1.6398 | 1.6398 | 1.5200 | 1.5900 | 1.5900 | 70,376 |
29 Dec 2023 | 1.7098 | 1.7098 | 1.5400 | 1.5898 | 1.5898 | 16,491 |
28 Dec 2023 | 1.6100 | 1.8980 | 1.6100 | 1.6150 | 1.6150 | 46,268 |
27 Dec 2023 | 1.4380 | 2.0000 | 1.3600 | 1.6000 | 1.6000 | 104,196 |
22 Dec 2023 | 1.4000 | 1.5000 | 1.2600 | 1.3500 | 1.3500 | 51,646 |
21 Dec 2023 | 2.0300 | 2.1100 | 1.5000 | 1.5200 | 1.5200 | 86,909 |
20 Dec 2023 | 2.2300 | 2.3600 | 2.1000 | 2.1100 | 2.1100 | 50,557 |
19 Dec 2023 | 2.9775 | 3.0000 | 2.1740 | 2.2000 | 2.2000 | 59,773 |
18 Dec 2023 | 2.7500 | 3.4000 | 2.6000 | 2.8000 | 2.8000 | 159,101 |
15 Dec 2023 | 1.9900 | 2.9700 | 1.7900 | 2.5600 | 2.5600 | 183,221 |
14 Dec 2023 | 1.5300 | 1.5700 | 1.4300 | 1.4500 | 1.4500 | 8,400 |
13 Dec 2023 | 1.4200 | 1.5598 | 1.4000 | 1.4600 | 1.4600 | 18,865 |
12 Dec 2023 | 1.6000 | 1.6000 | 1.4000 | 1.4020 | 1.4020 | 27,804 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |