Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.6500 | 0.7000 | 0.6460 | 0.6500 | 0.6500 | 1,398,009 |
25 Apr 2024 | 0.6000 | 0.7250 | 0.5500 | 0.6500 | 0.6500 | 3,618,247 |
24 Apr 2024 | 0.6000 | 0.6170 | 0.5550 | 0.6000 | 0.6000 | 816,277 |
23 Apr 2024 | 0.6000 | 0.6600 | 0.5500 | 0.6000 | 0.6000 | 1,528,403 |
22 Apr 2024 | 0.6000 | 0.6490 | 0.5510 | 0.6000 | 0.6000 | 747,644 |
19 Apr 2024 | 0.6500 | 0.7000 | 0.5500 | 0.6000 | 0.6000 | 2,923,949 |
18 Apr 2024 | 0.6500 | 0.6990 | 0.6000 | 0.6500 | 0.6500 | 1,131,458 |
17 Apr 2024 | 0.6750 | 0.7500 | 0.6020 | 0.6500 | 0.6500 | 478,410 |
16 Apr 2024 | 0.7250 | 0.7500 | 0.6000 | 0.7000 | 0.7000 | 1,076,546 |
15 Apr 2024 | 0.7250 | 0.7000 | 0.6520 | 0.7250 | 0.7250 | 166,791 |
12 Apr 2024 | 0.7250 | 0.7990 | 0.6520 | 0.7250 | 0.7250 | 529,194 |
11 Apr 2024 | 0.7250 | 0.7200 | 0.6530 | 0.7250 | 0.7250 | 1,438,776 |
10 Apr 2024 | 0.7250 | 0.7240 | 0.6610 | 0.7250 | 0.7250 | 265,449 |
09 Apr 2024 | 0.6500 | 0.7990 | 0.6080 | 0.7250 | 0.7250 | 362,747 |
08 Apr 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 1,627,194 |
05 Apr 2024 | 0.6500 | 0.7000 | 0.6470 | 0.6500 | 0.6500 | 100,849 |
04 Apr 2024 | 0.6500 | 0.6470 | 0.6470 | 0.6500 | 0.6500 | 1,246,607 |
03 Apr 2024 | 0.6500 | 0.6630 | 0.6050 | 0.6500 | 0.6500 | 1,233,317 |
02 Apr 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 894,233 |
28 Mar 2024 | 0.6500 | 0.6890 | 0.6050 | 0.6500 | 0.6500 | 1,152,102 |
27 Mar 2024 | 0.6750 | 0.7500 | 0.6900 | 0.6500 | 0.6500 | 983,864 |
26 Mar 2024 | 0.6750 | 0.7500 | 0.6000 | 0.6750 | 0.6750 | 281,398 |
25 Mar 2024 | 0.7000 | 0.8000 | 0.6000 | 0.6750 | 0.6750 | 2,288,687 |
22 Mar 2024 | 0.7000 | 0.7400 | 0.7030 | 0.7000 | 0.7000 | 505,537 |
21 Mar 2024 | 0.7500 | 0.8000 | 0.6100 | 0.7000 | 0.7000 | 731,275 |
20 Mar 2024 | 0.7500 | 0.8000 | 0.7010 | 0.7500 | 0.7500 | 346,944 |
19 Mar 2024 | 0.7500 | 0.7500 | 0.7010 | 0.7500 | 0.7500 | 263,795 |
18 Mar 2024 | 0.7500 | 0.7500 | 0.7370 | 0.7500 | 0.7500 | 111,532 |
15 Mar 2024 | 0.7500 | 0.8000 | 0.7010 | 0.7500 | 0.7500 | 267,943 |
14 Mar 2024 | 0.7500 | 0.8000 | 0.7260 | 0.7500 | 0.7500 | 248,593 |
13 Mar 2024 | 0.8000 | 0.8160 | 0.7000 | 0.7500 | 0.7500 | 1,364,079 |
12 Mar 2024 | 0.8000 | 0.8600 | 0.7700 | 0.8000 | 0.8000 | 314,490 |
11 Mar 2024 | 0.8000 | 0.8500 | 0.7600 | 0.8000 | 0.8000 | 200,444 |
08 Mar 2024 | 0.8000 | 0.8600 | 0.8500 | 0.8000 | 0.8000 | 159,141 |
07 Mar 2024 | 0.8500 | 0.9180 | 0.7000 | 0.8000 | 0.8000 | 757,324 |
06 Mar 2024 | 0.9000 | 1.0000 | 0.8000 | 0.8500 | 0.8500 | 354,586 |
05 Mar 2024 | 0.9000 | 0.9900 | 0.9100 | 0.9000 | 0.9000 | 405,403 |
04 Mar 2024 | 0.8500 | 1.0750 | 0.7530 | 0.9000 | 0.9000 | 3,045,906 |
01 Mar 2024 | 1.2000 | 1.1920 | 1.1000 | 1.2000 | 1.2000 | 249,692 |
29 Feb 2024 | 1.2000 | 1.2900 | 1.1810 | 1.2000 | 1.2000 | 604,878 |
28 Feb 2024 | 1.2000 | 1.2960 | 1.1000 | 1.2000 | 1.2000 | 76,552 |
27 Feb 2024 | 1.2000 | 1.3000 | 1.1800 | 1.2000 | 1.2000 | 570,526 |
26 Feb 2024 | 1.2000 | 1.2980 | 1.1550 | 1.2000 | 1.2000 | 764,409 |
23 Feb 2024 | 1.2000 | 1.2980 | 1.1680 | 1.2000 | 1.2000 | 234,007 |
22 Feb 2024 | 1.2000 | 1.2980 | 1.1000 | 1.1000 | 1.1000 | 325,838 |
21 Feb 2024 | 1.2000 | 1.2700 | 1.1500 | 1.2000 | 1.2000 | 241,251 |
20 Feb 2024 | 1.2500 | 1.2900 | 1.2200 | 1.2000 | 1.2000 | 207,800 |
19 Feb 2024 | 1.3000 | 1.3800 | 1.2000 | 1.2500 | 1.2500 | 348,490 |
16 Feb 2024 | 1.2500 | 1.3900 | 1.1030 | 1.3000 | 1.3000 | 1,945,520 |
15 Feb 2024 | 1.6000 | 1.6500 | 1.5000 | 1.6000 | 1.6000 | 1,842,227 |
14 Feb 2024 | 1.8000 | 1.7650 | 1.5500 | 1.6000 | 1.6000 | 1,516,162 |
13 Feb 2024 | 1.9000 | 1.9590 | 1.7000 | 1.8000 | 1.8000 | 513,237 |
12 Feb 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 129,672 |
09 Feb 2024 | 1.9000 | 1.9980 | 1.8900 | 1.9000 | 1.9000 | 120,299 |
08 Feb 2024 | 1.9500 | 2.1000 | 1.8000 | 1.9000 | 1.9000 | 424,830 |
07 Feb 2024 | 2.0500 | 2.1400 | 1.8030 | 2.1400 | 2.1400 | 656,075 |
06 Feb 2024 | 2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 637,730 |
05 Feb 2024 | 2.0000 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 340,983 |
02 Feb 2024 | 2.0000 | 2.1400 | 1.9000 | 2.1400 | 2.1400 | 551,701 |
01 Feb 2024 | 1.9000 | 2.1000 | 1.8000 | 2.0000 | 2.0000 | 389,129 |
31 Jan 2024 | 2.2000 | 2.3500 | 1.7500 | 1.9000 | 1.9000 | 2,238,501 |
30 Jan 2024 | 2.4000 | 2.5000 | 2.1000 | 2.3500 | 2.3500 | 1,822,740 |
29 Jan 2024 | 2.0500 | 2.5000 | 2.0000 | 2.5000 | 2.5000 | 4,676,086 |
26 Jan 2024 | 2.1500 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 827,314 |
25 Jan 2024 | 1.6500 | 2.2800 | 1.5000 | 2.1500 | 2.1500 | 3,381,897 |
24 Jan 2024 | 1.7000 | 1.8000 | 1.5000 | 1.6500 | 1.6500 | 216,317 |
23 Jan 2024 | 1.7000 | 1.8000 | 1.6280 | 1.7000 | 1.7000 | 954,657 |
22 Jan 2024 | 1.4000 | 1.8000 | 1.3330 | 1.7600 | 1.7600 | 2,128,157 |
19 Jan 2024 | 1.3000 | 1.3990 | 1.2000 | 1.3000 | 1.3000 | 201,114 |
18 Jan 2024 | 1.3000 | 1.2530 | 1.2530 | 1.3000 | 1.3000 | 28,808 |
17 Jan 2024 | 1.3000 | 1.3760 | 1.2000 | 1.3000 | 1.3000 | 827,295 |
16 Jan 2024 | 1.3500 | 1.3450 | 1.3010 | 1.3500 | 1.3500 | 35,912 |
15 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
12 Jan 2024 | 1.3500 | 1.3100 | 1.3000 | 1.3500 | 1.3500 | 96,935 |
11 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
10 Jan 2024 | 1.3500 | 1.3800 | 1.3700 | 1.3500 | 1.3500 | 267,110 |
09 Jan 2024 | 1.3750 | 1.3010 | 1.3010 | 1.3500 | 1.3500 | 290,964 |
08 Jan 2024 | 1.3750 | 1.4500 | 1.3000 | 1.3750 | 1.3750 | 221,496 |
05 Jan 2024 | 1.3750 | 1.4050 | 1.3300 | 1.3750 | 1.3750 | 467,746 |
04 Jan 2024 | 1.4250 | 1.4050 | 1.3180 | 1.3750 | 1.3750 | 232,522 |
03 Jan 2024 | 1.4250 | 1.5500 | 1.3630 | 1.4250 | 1.4250 | 41,398 |
02 Jan 2024 | 1.3000 | 1.4490 | 1.3690 | 1.4000 | 1.4000 | 1,452,094 |
29 Dec 2023 | 1.3000 | 1.3730 | 1.3730 | 1.3000 | 1.3000 | 124,828 |
28 Dec 2023 | 1.4750 | 1.5500 | 1.2300 | 1.3000 | 1.3000 | 1,957,048 |
27 Dec 2023 | 1.4750 | 1.4020 | 1.4020 | 1.4750 | 1.4750 | 23,429 |
22 Dec 2023 | 1.4750 | 1.4000 | 1.4000 | 1.4750 | 1.4750 | 1,577 |
21 Dec 2023 | 1.5000 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 8,587 |
20 Dec 2023 | 1.5000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 186,809 |
19 Dec 2023 | 1.5000 | 1.5200 | 1.4000 | 1.5000 | 1.5000 | 655,940 |
18 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
15 Dec 2023 | 1.5000 | 1.5250 | 1.5250 | 1.5000 | 1.5000 | 21,157 |
14 Dec 2023 | 1.5000 | 1.4260 | 1.4260 | 1.5000 | 1.5000 | 27,359 |
13 Dec 2023 | 1.5000 | 1.4500 | 1.4000 | 1.5000 | 1.5000 | 500,000 |
12 Dec 2023 | 1.5000 | 1.5700 | 1.4260 | 1.5000 | 1.5000 | 547,354 |
11 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
08 Dec 2023 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 211,186 |
07 Dec 2023 | 1.5750 | 1.6500 | 1.4500 | 1.5000 | 1.5000 | 1,107,769 |
06 Dec 2023 | 1.5750 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 6,504 |
05 Dec 2023 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
04 Dec 2023 | 1.5750 | 1.6500 | 1.5900 | 1.5750 | 1.5750 | 506,306 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |