Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.2290 | 0.2290 | 0.1610 | 0.1880 | 0.1880 | 1,710,400 |
10 May 2024 | 0.2300 | 0.2340 | 0.1960 | 0.2160 | 0.2160 | 2,254,100 |
09 May 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2490 | 0.2490 | 949,900 |
08 May 2024 | 0.2600 | 0.2930 | 0.2350 | 0.2600 | 0.2600 | 3,888,000 |
07 May 2024 | 0.2630 | 0.2750 | 0.2480 | 0.2600 | 0.2600 | 1,046,900 |
06 May 2024 | 0.2340 | 0.2850 | 0.2210 | 0.2660 | 0.2660 | 4,514,900 |
03 May 2024 | 0.2270 | 0.2390 | 0.2100 | 0.2260 | 0.2260 | 525,200 |
02 May 2024 | 0.2200 | 0.2280 | 0.2150 | 0.2200 | 0.2200 | 331,900 |
01 May 2024 | 0.2200 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 286,000 |
30 Apr 2024 | 0.2200 | 0.2280 | 0.2110 | 0.2220 | 0.2220 | 296,300 |
29 Apr 2024 | 0.2190 | 0.2300 | 0.2190 | 0.2200 | 0.2200 | 657,400 |
26 Apr 2024 | 0.2170 | 0.2280 | 0.2100 | 0.2190 | 0.2190 | 429,000 |
25 Apr 2024 | 0.2210 | 0.2290 | 0.2100 | 0.2200 | 0.2200 | 228,200 |
24 Apr 2024 | 0.2300 | 0.2330 | 0.2020 | 0.2250 | 0.2250 | 927,300 |
23 Apr 2024 | 0.2300 | 0.2400 | 0.2070 | 0.2320 | 0.2320 | 1,668,200 |
22 Apr 2024 | 0.2050 | 0.2050 | 0.1930 | 0.1950 | 0.1950 | 1,332,500 |
19 Apr 2024 | 0.1900 | 0.2100 | 0.1900 | 0.1950 | 0.1950 | 353,200 |
18 Apr 2024 | 0.2090 | 0.2090 | 0.1800 | 0.1900 | 0.1900 | 667,900 |
17 Apr 2024 | 0.2020 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 387,400 |
16 Apr 2024 | 0.2030 | 0.2100 | 0.1850 | 0.2020 | 0.2020 | 1,936,300 |
15 Apr 2024 | 0.1700 | 0.2050 | 0.1700 | 0.2000 | 0.2000 | 1,014,500 |
12 Apr 2024 | 0.1830 | 0.1850 | 0.1700 | 0.1750 | 0.1750 | 300,700 |
11 Apr 2024 | 0.1860 | 0.1860 | 0.1800 | 0.1830 | 0.1830 | 182,400 |
10 Apr 2024 | 0.1800 | 0.1890 | 0.1730 | 0.1860 | 0.1860 | 574,000 |
09 Apr 2024 | 0.2190 | 0.2260 | 0.1610 | 0.1860 | 0.1860 | 2,571,800 |
08 Apr 2024 | 0.2290 | 0.2300 | 0.2100 | 0.2220 | 0.2220 | 417,100 |
05 Apr 2024 | 0.2500 | 0.2500 | 0.2390 | 0.2390 | 0.2390 | 845,200 |
04 Apr 2024 | 0.2490 | 0.2600 | 0.2300 | 0.2360 | 0.2360 | 701,300 |
03 Apr 2024 | 0.2150 | 0.2500 | 0.2150 | 0.2350 | 0.2350 | 449,800 |
02 Apr 2024 | 0.2210 | 0.2240 | 0.2000 | 0.2160 | 0.2160 | 452,100 |
01 Apr 2024 | 0.2110 | 0.2110 | 0.1920 | 0.2030 | 0.2030 | 132,100 |
28 Mar 2024 | 0.2050 | 0.2170 | 0.1910 | 0.2060 | 0.2060 | 231,600 |
27 Mar 2024 | 0.2000 | 0.2060 | 0.1810 | 0.2010 | 0.2010 | 594,000 |
26 Mar 2024 | 0.2100 | 0.2150 | 0.1950 | 0.2000 | 0.2000 | 298,000 |
25 Mar 2024 | 0.2300 | 0.2320 | 0.2100 | 0.2130 | 0.2130 | 241,400 |
22 Mar 2024 | 0.2220 | 0.2360 | 0.2220 | 0.2320 | 0.2320 | 178,200 |
21 Mar 2024 | 0.2390 | 0.2400 | 0.2170 | 0.2260 | 0.2260 | 774,900 |
20 Mar 2024 | 0.2300 | 0.2410 | 0.2300 | 0.2370 | 0.2370 | 343,400 |
19 Mar 2024 | 0.2340 | 0.2400 | 0.2300 | 0.2320 | 0.2320 | 218,400 |
18 Mar 2024 | 0.2440 | 0.2440 | 0.2300 | 0.2300 | 0.2300 | 134,900 |
15 Mar 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 151,400 |
14 Mar 2024 | 0.2360 | 0.2400 | 0.2300 | 0.2390 | 0.2390 | 243,600 |
13 Mar 2024 | 0.2350 | 0.2490 | 0.2300 | 0.2350 | 0.2350 | 147,100 |
12 Mar 2024 | 0.2370 | 0.2400 | 0.2300 | 0.2380 | 0.2380 | 129,600 |
11 Mar 2024 | 0.2300 | 0.2380 | 0.2200 | 0.2300 | 0.2300 | 158,200 |
08 Mar 2024 | 0.2400 | 0.2500 | 0.2220 | 0.2300 | 0.2300 | 277,600 |
07 Mar 2024 | 0.2260 | 0.2460 | 0.2200 | 0.2280 | 0.2280 | 553,500 |
06 Mar 2024 | 0.2200 | 0.2290 | 0.2200 | 0.2250 | 0.2250 | 81,000 |
05 Mar 2024 | 0.2350 | 0.2450 | 0.2170 | 0.2230 | 0.2230 | 466,800 |
04 Mar 2024 | 0.2440 | 0.2440 | 0.2300 | 0.2300 | 0.2300 | 478,200 |
01 Mar 2024 | 0.2490 | 0.2600 | 0.2330 | 0.2330 | 0.2330 | 469,700 |
29 Feb 2024 | 0.2700 | 0.2710 | 0.2430 | 0.2550 | 0.2550 | 447,300 |
28 Feb 2024 | 0.2790 | 0.2790 | 0.2500 | 0.2650 | 0.2650 | 447,100 |
27 Feb 2024 | 0.2700 | 0.2800 | 0.2550 | 0.2690 | 0.2690 | 1,014,200 |
26 Feb 2024 | 0.2650 | 0.2830 | 0.2500 | 0.2660 | 0.2660 | 989,900 |
23 Feb 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 578,200 |
22 Feb 2024 | 0.2500 | 0.2580 | 0.2400 | 0.2560 | 0.2560 | 552,300 |
21 Feb 2024 | 0.2640 | 0.2640 | 0.2300 | 0.2540 | 0.2540 | 806,500 |
20 Feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 922,100 |
16 Feb 2024 | 0.2590 | 0.2870 | 0.2370 | 0.2510 | 0.2510 | 3,565,400 |
15 Feb 2024 | 0.2270 | 0.2470 | 0.2000 | 0.2360 | 0.2360 | 2,319,100 |
14 Feb 2024 | 0.2900 | 0.2950 | 0.2270 | 0.2270 | 0.2270 | 8,108,600 |
13 Feb 2024 | 1.2500 | 1.2500 | 0.8100 | 0.8700 | 0.8700 | 282,900 |
12 Feb 2024 | 1.1400 | 1.2700 | 1.0600 | 1.1500 | 1.1500 | 65,700 |
09 Feb 2024 | 1.0100 | 1.2000 | 1.0000 | 1.1400 | 1.1400 | 92,700 |
08 Feb 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 8,000 |
07 Feb 2024 | 0.9200 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 13,600 |
06 Feb 2024 | 0.9300 | 1.0200 | 0.8900 | 0.9200 | 0.9200 | 68,500 |
05 Feb 2024 | 1.0050 | 1.0500 | 0.9500 | 0.9600 | 0.9600 | 21,900 |
02 Feb 2024 | 1.1500 | 1.1500 | 0.9000 | 1.0000 | 1.0000 | 96,400 |
01 Feb 2024 | 1.2700 | 1.2700 | 1.1600 | 1.1600 | 1.1600 | 10,300 |
31 Jan 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 15,000 |
30 Jan 2024 | 1.3100 | 1.3600 | 1.2100 | 1.2300 | 1.2300 | 22,500 |
29 Jan 2024 | 1.4100 | 1.5200 | 1.3000 | 1.3500 | 1.3500 | 77,200 |
26 Jan 2024 | 1.4000 | 1.4400 | 1.3300 | 1.3700 | 1.3700 | 11,200 |
25 Jan 2024 | 1.3100 | 1.4600 | 1.2820 | 1.3300 | 1.3300 | 16,100 |
24 Jan 2024 | 1.4600 | 1.7870 | 1.2700 | 1.4700 | 1.4700 | 76,900 |
23 Jan 2024 | 1.6700 | 1.6700 | 1.2200 | 1.4200 | 1.4200 | 42,300 |
22 Jan 2024 | 1.5800 | 1.7900 | 1.5600 | 1.6200 | 1.6200 | 72,600 |
19 Jan 2024 | 2.0000 | 2.0000 | 1.3160 | 1.5400 | 1.5400 | 279,300 |
18 Jan 2024 | 1.9100 | 2.2800 | 1.8100 | 2.0500 | 2.0500 | 138,900 |
17 Jan 2024 | 1.7000 | 2.0900 | 1.5410 | 1.9100 | 1.9100 | 209,600 |
16 Jan 2024 | 1.1700 | 1.6500 | 1.1700 | 1.5900 | 1.5900 | 108,600 |
12 Jan 2024 | 1.0000 | 1.3600 | 1.0000 | 1.2000 | 1.2000 | 55,600 |
11 Jan 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0350 | 1.0350 | 11,400 |
10 Jan 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0200 | 1.0200 | 21,500 |
09 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 6,900 |
08 Jan 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 12,500 |
05 Jan 2024 | 1.0600 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 14,700 |
04 Jan 2024 | 1.1490 | 1.1490 | 1.0500 | 1.0600 | 1.0600 | 21,100 |
03 Jan 2024 | 1.0900 | 1.1700 | 1.0100 | 1.1700 | 1.1700 | 17,800 |
02 Jan 2024 | 1.0100 | 1.0900 | 0.9300 | 1.0500 | 1.0500 | 38,700 |
29 Dec 2023 | 1.1000 | 1.1200 | 0.9200 | 0.9200 | 0.9200 | 39,100 |
28 Dec 2023 | 1.1700 | 1.1710 | 0.9960 | 1.0600 | 1.0600 | 30,900 |
27 Dec 2023 | 1.4300 | 1.4300 | 1.2000 | 1.2000 | 1.2000 | 12,700 |
26 Dec 2023 | 1.3300 | 1.5300 | 1.3000 | 1.3500 | 1.3500 | 44,100 |
22 Dec 2023 | 1.3300 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 1,900 |
21 Dec 2023 | 1.3500 | 1.4000 | 1.2850 | 1.2850 | 1.2850 | 5,300 |
20 Dec 2023 | 1.2500 | 1.4000 | 1.2400 | 1.3000 | 1.3000 | 11,100 |
19 Dec 2023 | 1.2200 | 1.3900 | 1.0390 | 1.2800 | 1.2800 | 37,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |