Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3500 | 0.5500 | 0.3000 | 0.4500 | 0.4500 | 58,872,212 |
01 May 2024 | 0.3750 | 0.4000 | 0.3490 | 0.3500 | 0.3500 | 4,178,609 |
30 Apr 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,008,483 |
29 Apr 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,439,003 |
26 Apr 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,453,570 |
25 Apr 2024 | 0.4250 | 0.4500 | 0.3130 | 0.3750 | 0.3750 | 24,233,276 |
24 Apr 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 3,302,102 |
23 Apr 2024 | 0.4500 | 0.5000 | 0.4000 | 0.4250 | 0.4250 | 3,043,342 |
22 Apr 2024 | 0.4250 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 1,592,669 |
19 Apr 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 4,550,344 |
18 Apr 2024 | 0.4750 | 0.5000 | 0.4000 | 0.4250 | 0.4250 | 6,761,862 |
17 Apr 2024 | 0.5000 | 0.6000 | 0.4500 | 0.4750 | 0.4750 | 6,022,953 |
16 Apr 2024 | 0.5250 | 0.5500 | 0.4280 | 0.4750 | 0.4750 | 30,911,999 |
15 Apr 2024 | 0.3750 | 0.6400 | 0.3500 | 0.5600 | 0.5600 | 55,662,470 |
12 Apr 2024 | 0.3500 | 0.4200 | 0.3450 | 0.3750 | 0.3750 | 10,767,010 |
11 Apr 2024 | 0.3500 | 0.3990 | 0.3370 | 0.3500 | 0.3500 | 3,155,277 |
10 Apr 2024 | 0.3250 | 0.4000 | 0.3260 | 0.3500 | 0.3500 | 2,979,835 |
09 Apr 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 5,920,006 |
08 Apr 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 5,282,540 |
05 Apr 2024 | 0.3250 | 0.3500 | 0.2800 | 0.3100 | 0.3100 | 5,631,619 |
04 Apr 2024 | 0.3250 | 0.3200 | 0.3030 | 0.3250 | 0.3250 | 12,251,705 |
03 Apr 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 3,726,415 |
02 Apr 2024 | 0.3250 | 0.3500 | 0.3130 | 0.3250 | 0.3250 | 5,927,692 |
28 Mar 2024 | 0.3750 | 0.4000 | 0.3280 | 0.3250 | 0.3250 | 10,417,931 |
27 Mar 2024 | 0.3750 | 0.3760 | 0.3500 | 0.3750 | 0.3750 | 2,693,862 |
26 Mar 2024 | 0.3750 | 0.3890 | 0.3500 | 0.3750 | 0.3750 | 3,982,379 |
25 Mar 2024 | 0.3750 | 0.4000 | 0.3530 | 0.3750 | 0.3750 | 418,922 |
22 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,811,309 |
21 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 4,946,672 |
20 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 6,496,187 |
19 Mar 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,058,109 |
18 Mar 2024 | 0.3750 | 0.3850 | 0.3630 | 0.3750 | 0.3750 | 955,019 |
15 Mar 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 4,188,340 |
14 Mar 2024 | 0.4000 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 4,248,823 |
13 Mar 2024 | 0.4250 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 8,867,340 |
12 Mar 2024 | 0.3250 | 0.4250 | 0.3000 | 0.4250 | 0.4250 | 14,512,315 |
11 Mar 2024 | 0.3750 | 0.4000 | 0.3100 | 0.3250 | 0.3250 | 11,485,004 |
08 Mar 2024 | 0.3500 | 0.4000 | 0.3400 | 0.3750 | 0.3750 | 13,679,264 |
07 Mar 2024 | 0.3500 | 0.3750 | 0.3010 | 0.3500 | 0.3500 | 13,020,223 |
06 Mar 2024 | 0.3250 | 0.3750 | 0.3000 | 0.3750 | 0.3750 | 57,823,911 |
05 Mar 2024 | 0.3250 | 0.3690 | 0.3000 | 0.3250 | 0.3250 | 3,114,800 |
04 Mar 2024 | 0.3500 | 0.3670 | 0.3000 | 0.3250 | 0.3250 | 22,395,807 |
01 Mar 2024 | 0.3250 | 0.3700 | 0.3000 | 0.3500 | 0.3500 | 5,584,614 |
29 Feb 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 4,603,172 |
28 Feb 2024 | 0.3750 | 0.3600 | 0.3150 | 0.3250 | 0.3250 | 12,826,976 |
27 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,032,884 |
26 Feb 2024 | 0.3750 | 0.4000 | 0.3530 | 0.3750 | 0.3750 | 4,674,362 |
23 Feb 2024 | 0.4250 | 0.4500 | 0.3670 | 0.3750 | 0.3750 | 16,486,775 |
22 Feb 2024 | 0.5250 | 0.6000 | 0.4010 | 0.4250 | 0.4250 | 70,298,343 |
21 Feb 2024 | 0.4250 | 0.4220 | 0.4000 | 0.4250 | 0.4250 | 2,797,245 |
20 Feb 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4250 | 0.4250 | 6,494,153 |
19 Feb 2024 | 0.4000 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 6,349,875 |
16 Feb 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 4,714,002 |
15 Feb 2024 | 0.4000 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 2,313,070 |
14 Feb 2024 | 0.4250 | 0.4500 | 0.3680 | 0.4000 | 0.4000 | 5,087,000 |
13 Feb 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 5,065,260 |
12 Feb 2024 | 0.3750 | 0.4500 | 0.3800 | 0.4250 | 0.4250 | 3,941,909 |
09 Feb 2024 | 0.4000 | 0.3990 | 0.3500 | 0.3750 | 0.3750 | 12,941,097 |
08 Feb 2024 | 0.3750 | 0.4500 | 0.3300 | 0.4000 | 0.4000 | 31,694,768 |
07 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 9,718,844 |
06 Feb 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 7,202,151 |
05 Feb 2024 | 0.4250 | 0.4500 | 0.3320 | 0.3750 | 0.3750 | 22,508,888 |
02 Feb 2024 | 0.4250 | 0.4480 | 0.4000 | 0.4250 | 0.4250 | 2,963,408 |
01 Feb 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 4,911,966 |
31 Jan 2024 | 0.4250 | 0.4380 | 0.4000 | 0.4250 | 0.4250 | 3,778,435 |
30 Jan 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 4,154,479 |
29 Jan 2024 | 0.4250 | 0.4500 | 0.3750 | 0.4250 | 0.4250 | 8,990,992 |
26 Jan 2024 | 0.4250 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 3,573,950 |
25 Jan 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 3,645,555 |
24 Jan 2024 | 0.4250 | 0.4500 | 0.4150 | 0.4250 | 0.4250 | 4,246,724 |
23 Jan 2024 | 0.4750 | 0.5000 | 0.4180 | 0.4500 | 0.4500 | 7,285,238 |
22 Jan 2024 | 0.4750 | 0.5000 | 0.4250 | 0.4500 | 0.4500 | 4,923,654 |
19 Jan 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 2,517,641 |
18 Jan 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 2,819,579 |
17 Jan 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 1,458,941 |
16 Jan 2024 | 0.5000 | 0.5300 | 0.4500 | 0.4750 | 0.4750 | 1,712,254 |
15 Jan 2024 | 0.4830 | 0.5500 | 0.4780 | 0.5000 | 0.5000 | 5,128,278 |
12 Jan 2024 | 0.4750 | 0.4950 | 0.4500 | 0.4750 | 0.4750 | 2,757,975 |
11 Jan 2024 | 0.4750 | 0.5000 | 0.4780 | 0.4750 | 0.4750 | 2,759,436 |
10 Jan 2024 | 0.5000 | 0.5000 | 0.4780 | 0.4750 | 0.4750 | 1,144,197 |
09 Jan 2024 | 0.5250 | 0.5350 | 0.4500 | 0.4800 | 0.4800 | 6,661,226 |
08 Jan 2024 | 0.5500 | 0.5300 | 0.5000 | 0.5250 | 0.5250 | 6,916,646 |
05 Jan 2024 | 0.5000 | 0.5500 | 0.4760 | 0.5250 | 0.5250 | 14,044,471 |
04 Jan 2024 | 0.4750 | 0.5370 | 0.4500 | 0.5370 | 0.5370 | 8,667,506 |
03 Jan 2024 | 0.4750 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 6,053,395 |
02 Jan 2024 | 0.5250 | 0.5500 | 0.4500 | 0.4750 | 0.4750 | 7,320,605 |
29 Dec 2023 | 0.5250 | 0.5360 | 0.5000 | 0.5250 | 0.5250 | 2,755,523 |
28 Dec 2023 | 0.5250 | 0.5750 | 0.5000 | 0.5250 | 0.5250 | 8,208,584 |
27 Dec 2023 | 0.5500 | 0.5750 | 0.5000 | 0.5250 | 0.5250 | 6,978,285 |
22 Dec 2023 | 0.5750 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 7,477,135 |
21 Dec 2023 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 17,300,819 |
20 Dec 2023 | 0.5250 | 0.6500 | 0.5000 | 0.5750 | 0.5750 | 44,372,875 |
19 Dec 2023 | 0.5250 | 0.5500 | 0.4500 | 0.4750 | 0.4750 | 4,113,309 |
18 Dec 2023 | 0.4750 | 0.5500 | 0.4500 | 0.5250 | 0.5250 | 10,492,781 |
15 Dec 2023 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 6,232,319 |
14 Dec 2023 | 0.5250 | 0.5500 | 0.4600 | 0.4750 | 0.4750 | 6,804,376 |
13 Dec 2023 | 0.5500 | 0.5500 | 0.5010 | 0.5250 | 0.5250 | 10,523,242 |
12 Dec 2023 | 0.5750 | 0.6000 | 0.5300 | 0.5500 | 0.5500 | 5,264,386 |
11 Dec 2023 | 0.5750 | 0.5850 | 0.5500 | 0.5750 | 0.5750 | 2,958,191 |
08 Dec 2023 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 3,552,707 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |