Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4000 | 0.3980 | 0.3500 | 0.3750 | 0.3750 | 1,402,189 |
02 May 2024 | 0.3750 | 0.4400 | 0.3660 | 0.4000 | 0.4000 | 944,748 |
01 May 2024 | 0.4250 | 0.4490 | 0.3550 | 0.3750 | 0.3750 | 2,107,542 |
30 Apr 2024 | 0.7750 | 0.7000 | 0.4200 | 0.4250 | 0.4250 | 9,008,487 |
29 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
26 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
25 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
24 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
23 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
22 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
19 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
18 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
17 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
16 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
15 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
12 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
11 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
10 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
09 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
08 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
05 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
04 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
03 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
02 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
28 Mar 2024 | 0.7500 | 0.7300 | 0.7300 | 0.7500 | 0.7500 | 1,369 |
27 Mar 2024 | 0.7500 | 0.7610 | 0.7610 | 0.7500 | 0.7500 | 200,000 |
26 Mar 2024 | 0.7500 | 0.7260 | 0.7100 | 0.7500 | 0.7500 | 203,734 |
25 Mar 2024 | 0.7750 | 0.7790 | 0.7260 | 0.7500 | 0.7500 | 892,543 |
22 Mar 2024 | 0.7750 | 0.7610 | 0.7360 | 0.7750 | 0.7750 | 103,190 |
21 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
20 Mar 2024 | 0.8500 | 0.8330 | 0.7610 | 0.7750 | 0.7750 | 603,234 |
19 Mar 2024 | 0.8750 | 0.8300 | 0.8300 | 0.8500 | 0.8500 | 510,333 |
18 Mar 2024 | 0.9000 | 0.8240 | 0.8240 | 0.8750 | 0.8750 | 607,883 |
15 Mar 2024 | 0.9000 | 0.8800 | 0.8800 | 0.9000 | 0.9000 | 34,773 |
14 Mar 2024 | 0.9000 | 0.8760 | 0.8760 | 0.9000 | 0.9000 | 1,143,596 |
13 Mar 2024 | 0.8500 | 1.0000 | 0.8560 | 0.9000 | 0.9000 | 1,296,905 |
12 Mar 2024 | 0.8750 | 0.8920 | 0.8550 | 0.8500 | 0.8500 | 765,100 |
11 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
08 Mar 2024 | 0.8750 | 0.8850 | 0.8850 | 0.8750 | 0.8750 | 50,000 |
07 Mar 2024 | 0.8750 | 0.8810 | 0.8810 | 0.8750 | 0.8750 | 538 |
06 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
05 Mar 2024 | 0.8750 | 0.9300 | 0.8750 | 0.8750 | 0.8750 | 151,201 |
04 Mar 2024 | 0.8750 | 0.9340 | 0.8380 | 0.8750 | 0.8750 | 935,311 |
01 Mar 2024 | 0.8750 | 0.9370 | 0.9020 | 0.8750 | 0.8750 | 28,519 |
29 Feb 2024 | 0.8750 | 0.9020 | 0.9020 | 0.8750 | 0.8750 | 59,000 |
28 Feb 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
27 Feb 2024 | 0.8750 | 0.9000 | 0.9000 | 0.8750 | 0.8750 | 200,000 |
26 Feb 2024 | 0.9250 | 0.9000 | 0.9000 | 0.8750 | 0.8750 | 300,000 |
23 Feb 2024 | 0.9250 | 0.9500 | 0.9450 | 0.9250 | 0.9250 | 981,750 |
22 Feb 2024 | 0.9250 | 0.9050 | 0.9020 | 0.9250 | 0.9250 | 71,132 |
21 Feb 2024 | 0.9500 | 0.9000 | 0.9000 | 0.9500 | 0.9500 | 450,000 |
20 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
19 Feb 2024 | 0.9500 | 0.9800 | 0.9310 | 0.9500 | 0.9500 | 1,113,263 |
16 Feb 2024 | 0.9500 | 0.9970 | 0.9310 | 0.9500 | 0.9500 | 963,313 |
15 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
14 Feb 2024 | 0.9500 | 0.9550 | 0.9250 | 0.9500 | 0.9500 | 254,703 |
13 Feb 2024 | 0.9500 | 0.9640 | 0.9210 | 0.9500 | 0.9500 | 478,826 |
12 Feb 2024 | 0.9500 | 0.9550 | 0.9050 | 0.9500 | 0.9500 | 1,570,311 |
09 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
08 Feb 2024 | 0.9500 | 0.9010 | 0.9010 | 0.9500 | 0.9500 | 4,182 |
07 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
06 Feb 2024 | 0.9500 | 0.9600 | 0.9080 | 0.9500 | 0.9500 | 222,012 |
05 Feb 2024 | 0.9500 | 0.9600 | 0.9050 | 0.9500 | 0.9500 | 69,711 |
02 Feb 2024 | 0.9500 | 0.9480 | 0.9010 | 0.9500 | 0.9500 | 457,019 |
01 Feb 2024 | 0.9500 | 0.9750 | 0.9000 | 0.9500 | 0.9500 | 230,105 |
31 Jan 2024 | 0.9500 | 0.9480 | 0.9060 | 0.9500 | 0.9500 | 356,270 |
30 Jan 2024 | 0.9500 | 0.9480 | 0.9100 | 0.9000 | 0.9000 | 159,578 |
29 Jan 2024 | 0.9250 | 0.9500 | 0.9060 | 0.9000 | 0.9000 | 178,149 |
26 Jan 2024 | 0.8500 | 0.9350 | 0.8150 | 0.8750 | 0.8750 | 1,297,785 |
25 Jan 2024 | 0.8000 | 0.8800 | 0.8640 | 0.8250 | 0.8250 | 540,471 |
24 Jan 2024 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 472,792 |
23 Jan 2024 | 0.7500 | 0.7980 | 0.7200 | 0.8000 | 0.8000 | 986,300 |
22 Jan 2024 | 0.7500 | 0.7700 | 0.7190 | 0.7500 | 0.7500 | 99,636 |
19 Jan 2024 | 0.7500 | 0.7700 | 0.7700 | 0.8000 | 0.8000 | 51,948 |
18 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
17 Jan 2024 | 0.7500 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 147,327 |
16 Jan 2024 | 0.7500 | 0.7200 | 0.7200 | 0.7500 | 0.7500 | 46,609 |
15 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
12 Jan 2024 | 0.8000 | 0.7190 | 0.7190 | 0.7500 | 0.7500 | 254,058 |
11 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
10 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
09 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
08 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
05 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
04 Jan 2024 | 0.8000 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | 165 |
03 Jan 2024 | 0.8000 | 0.7250 | 0.7250 | 0.8000 | 0.8000 | 378,789 |
02 Jan 2024 | 0.8000 | 0.7200 | 0.7200 | 0.8000 | 0.8000 | 44,535 |
29 Dec 2023 | 0.8000 | 0.8470 | 0.8470 | 0.8000 | 0.8000 | 15,407 |
28 Dec 2023 | 0.8000 | 0.7440 | 0.7000 | 0.8000 | 0.8000 | 8,000 |
27 Dec 2023 | 0.8000 | 0.7440 | 0.7440 | 0.8000 | 0.8000 | 435,943 |
22 Dec 2023 | 0.7500 | 0.7900 | 0.7750 | 0.8000 | 0.8000 | 896,325 |
21 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
20 Dec 2023 | 0.7500 | 0.7100 | 0.7100 | 0.7500 | 0.7500 | 30,000 |
19 Dec 2023 | 0.7500 | 0.7100 | 0.7100 | 0.7500 | 0.7500 | 521 |
18 Dec 2023 | 0.8000 | 0.7200 | 0.7170 | 0.7500 | 0.7500 | 270,708 |
15 Dec 2023 | 0.8000 | 0.8700 | 0.8700 | 0.8000 | 0.8000 | 28 |
14 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
13 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
12 Dec 2023 | 0.8000 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 22,386 |
11 Dec 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |