Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4250 | 0.4500 | 0.4000 | 0.3750 | 0.3750 | 2,668,384 |
02 May 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 3,758,360 |
01 May 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 10,790,100 |
30 Apr 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4250 | 0.4250 | 17,160,231 |
29 Apr 2024 | 0.3750 | 0.4000 | 0.3630 | 0.3750 | 0.3750 | 1,895,085 |
26 Apr 2024 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,172,239 |
25 Apr 2024 | 0.3600 | 0.7500 | 0.3200 | 0.3750 | 0.3750 | 102,057,948 |
24 Apr 2024 | 0.3600 | 0.3570 | 0.3320 | 0.3600 | 0.3600 | 3,995,232 |
23 Apr 2024 | 0.3750 | 0.4000 | 0.3200 | 0.3600 | 0.3600 | 14,397,856 |
22 Apr 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 820,117 |
19 Apr 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 2,767,803 |
18 Apr 2024 | 0.3250 | 0.3410 | 0.3220 | 0.3250 | 0.3250 | 3,482,215 |
17 Apr 2024 | 0.3450 | 0.3700 | 0.3000 | 0.3250 | 0.3250 | 20,245,298 |
16 Apr 2024 | 0.2750 | 0.3680 | 0.2500 | 0.3450 | 0.3450 | 65,914,024 |
15 Apr 2024 | 0.4250 | 0.4450 | 0.2700 | 0.3100 | 0.3100 | 43,547,036 |
12 Apr 2024 | 0.3650 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 4,380,285 |
11 Apr 2024 | 0.4250 | 0.4500 | 0.3400 | 0.3650 | 0.3650 | 11,890,446 |
10 Apr 2024 | 0.4250 | 0.4130 | 0.4000 | 0.4250 | 0.4250 | 7,186,594 |
09 Apr 2024 | 0.4250 | 0.4500 | 0.3500 | 0.4250 | 0.4250 | 13,034,412 |
08 Apr 2024 | 0.4500 | 0.5000 | 0.4000 | 0.4250 | 0.4250 | 3,787,106 |
05 Apr 2024 | 0.4000 | 0.5000 | 0.3500 | 0.4500 | 0.4500 | 6,480,874 |
04 Apr 2024 | 0.3750 | 0.4500 | 0.3900 | 0.4000 | 0.4000 | 16,027,384 |
03 Apr 2024 | 0.4250 | 0.4500 | 0.3500 | 0.3750 | 0.3750 | 22,344,362 |
02 Apr 2024 | 0.3750 | 0.4500 | 0.3500 | 0.4250 | 0.4250 | 14,035,394 |
28 Mar 2024 | 0.4750 | 0.5000 | 0.3100 | 0.3900 | 0.3900 | 92,221,083 |
27 Mar 2024 | 0.8000 | 0.8000 | 0.4630 | 0.5000 | 0.5000 | 23,099,456 |
26 Mar 2024 | 0.7750 | 0.8150 | 0.7000 | 0.8000 | 0.8000 | 2,477,756 |
25 Mar 2024 | 0.8500 | 0.8700 | 0.7510 | 0.7750 | 0.7750 | 3,469,684 |
22 Mar 2024 | 0.8250 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 944,890 |
21 Mar 2024 | 0.7750 | 0.8500 | 0.7760 | 0.8200 | 0.8200 | 7,126,920 |
20 Mar 2024 | 0.7750 | 0.7940 | 0.7500 | 0.7750 | 0.7750 | 687,916 |
19 Mar 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7750 | 0.7750 | 7,931,710 |
18 Mar 2024 | 0.8250 | 0.8500 | 0.7700 | 0.8000 | 0.8000 | 2,799,830 |
15 Mar 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 5,484,731 |
14 Mar 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 2,023,112 |
13 Mar 2024 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 5,085,580 |
12 Mar 2024 | 0.8250 | 0.8500 | 0.7800 | 0.8250 | 0.8250 | 10,437,083 |
11 Mar 2024 | 0.9000 | 0.9300 | 0.8180 | 0.8250 | 0.8250 | 5,769,772 |
08 Mar 2024 | 0.9250 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 3,414,297 |
07 Mar 2024 | 0.9250 | 0.9500 | 0.8500 | 0.9250 | 0.9250 | 5,289,649 |
06 Mar 2024 | 0.9000 | 0.9700 | 0.8500 | 0.9250 | 0.9250 | 7,730,691 |
05 Mar 2024 | 0.8750 | 0.9600 | 0.8500 | 0.9000 | 0.9000 | 15,954,251 |
04 Mar 2024 | 0.8750 | 0.9000 | 0.8250 | 0.8750 | 0.8750 | 7,181,662 |
01 Mar 2024 | 1.0250 | 1.0500 | 0.8500 | 0.8750 | 0.8750 | 10,229,470 |
29 Feb 2024 | 0.9250 | 1.0300 | 0.8000 | 0.8000 | 0.8000 | 21,451,114 |
28 Feb 2024 | 0.8500 | 0.9000 | 0.8300 | 0.8750 | 0.8750 | 2,948,291 |
27 Feb 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 10,502,070 |
26 Feb 2024 | 0.7250 | 0.8000 | 0.7210 | 0.8000 | 0.8000 | 2,114,428 |
23 Feb 2024 | 0.8750 | 0.9000 | 0.7200 | 0.8480 | 0.8480 | 11,811,934 |
22 Feb 2024 | 0.8250 | 0.9500 | 0.8000 | 0.8500 | 0.8500 | 26,668,035 |
21 Feb 2024 | 0.8750 | 1.0000 | 0.7880 | 0.8250 | 0.8250 | 10,069,384 |
20 Feb 2024 | 0.7500 | 1.0000 | 0.7500 | 0.8500 | 0.8500 | 32,606,447 |
19 Feb 2024 | 0.8000 | 0.8140 | 0.7190 | 0.7500 | 0.7500 | 4,105,490 |
16 Feb 2024 | 0.8250 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 1,631,208 |
15 Feb 2024 | 0.8250 | 0.8500 | 0.7750 | 0.8250 | 0.8250 | 3,966,514 |
14 Feb 2024 | 0.7750 | 0.8500 | 0.7500 | 0.8100 | 0.8100 | 8,147,727 |
13 Feb 2024 | 0.8250 | 0.8500 | 0.7610 | 0.7750 | 0.7750 | 17,501,512 |
12 Feb 2024 | 0.9500 | 1.0000 | 0.8000 | 0.8250 | 0.8250 | 27,323,877 |
09 Feb 2024 | 0.9500 | 0.9740 | 0.9080 | 0.9500 | 0.9500 | 6,263,226 |
08 Feb 2024 | 1.0000 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 8,781,611 |
07 Feb 2024 | 0.9500 | 1.0250 | 0.9000 | 1.0000 | 1.0000 | 5,436,336 |
06 Feb 2024 | 0.9750 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 12,298,349 |
05 Feb 2024 | 1.0250 | 1.0500 | 0.9500 | 0.9750 | 0.9750 | 11,361,037 |
02 Feb 2024 | 1.0500 | 1.0750 | 1.0000 | 1.0250 | 1.0250 | 4,044,173 |
01 Feb 2024 | 1.0750 | 1.1500 | 1.0000 | 1.0500 | 1.0500 | 31,367,853 |
31 Jan 2024 | 0.9750 | 1.1000 | 0.9000 | 1.0500 | 1.0500 | 11,477,247 |
30 Jan 2024 | 0.9750 | 1.0000 | 0.9180 | 0.9750 | 0.9750 | 3,481,152 |
29 Jan 2024 | 1.0500 | 1.1000 | 0.9500 | 0.9750 | 0.9750 | 7,462,247 |
26 Jan 2024 | 0.9000 | 1.1500 | 0.8500 | 1.0300 | 1.0300 | 30,465,960 |
25 Jan 2024 | 0.9250 | 0.9500 | 0.8300 | 0.8600 | 0.8600 | 4,771,647 |
24 Jan 2024 | 1.0000 | 1.0500 | 0.9000 | 0.9250 | 0.9250 | 4,998,930 |
23 Jan 2024 | 1.0250 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 11,272,752 |
22 Jan 2024 | 1.1000 | 1.1440 | 0.9570 | 1.0250 | 1.0250 | 31,954,746 |
19 Jan 2024 | 1.3750 | 1.4000 | 1.0820 | 1.1000 | 1.1000 | 30,075,548 |
18 Jan 2024 | 1.1750 | 1.4000 | 1.1500 | 1.3550 | 1.3550 | 17,220,020 |
17 Jan 2024 | 1.2250 | 1.2950 | 1.1500 | 1.1900 | 1.1900 | 15,131,613 |
16 Jan 2024 | 1.1300 | 1.2500 | 1.0670 | 1.2400 | 1.2400 | 18,720,748 |
15 Jan 2024 | 1.1600 | 1.1600 | 0.9700 | 1.1400 | 1.1400 | 29,445,363 |
12 Jan 2024 | 0.9100 | 1.0000 | 0.9160 | 0.9900 | 0.9900 | 8,634,185 |
11 Jan 2024 | 0.9150 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 16,827,618 |
10 Jan 2024 | 0.8850 | 0.9500 | 0.8700 | 0.9150 | 0.9150 | 11,180,784 |
09 Jan 2024 | 1.0000 | 0.9500 | 0.8800 | 0.8850 | 0.8850 | 12,690,342 |
08 Jan 2024 | 0.9350 | 1.2000 | 0.9280 | 1.0000 | 1.0000 | 39,409,700 |
05 Jan 2024 | 0.8750 | 0.9500 | 0.8610 | 0.9400 | 0.9400 | 20,338,375 |
04 Jan 2024 | 0.8450 | 0.9300 | 0.8300 | 0.8750 | 0.8750 | 21,458,389 |
03 Jan 2024 | 0.8600 | 0.9170 | 0.8300 | 0.9000 | 0.9000 | 39,103,523 |
02 Jan 2024 | 0.6900 | 0.8800 | 0.6800 | 0.8680 | 0.8680 | 64,052,347 |
29 Dec 2023 | 0.7050 | 0.7300 | 0.6600 | 0.6850 | 0.6850 | 33,484,089 |
28 Dec 2023 | 0.6000 | 0.8200 | 0.5500 | 0.7050 | 0.7050 | 120,027,319 |
27 Dec 2023 | 0.5550 | 0.6300 | 0.5500 | 0.5850 | 0.5850 | 11,837,791 |
22 Dec 2023 | 0.5600 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 3,813,569 |
21 Dec 2023 | 0.5150 | 0.6090 | 0.5100 | 0.5650 | 0.5650 | 13,606,371 |
20 Dec 2023 | 0.4400 | 0.5300 | 0.4500 | 0.5150 | 0.5150 | 17,673,774 |
19 Dec 2023 | 0.4400 | 0.4500 | 0.4410 | 0.4400 | 0.4400 | 2,443,355 |
18 Dec 2023 | 0.4400 | 0.4590 | 0.4300 | 0.4400 | 0.4400 | 1,432,211 |
15 Dec 2023 | 0.4400 | 0.4500 | 0.4370 | 0.4400 | 0.4400 | 23,899 |
14 Dec 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 6,202,001 |
13 Dec 2023 | 0.4400 | 0.4500 | 0.4310 | 0.4400 | 0.4400 | 1,829,217 |
12 Dec 2023 | 0.4700 | 0.4800 | 0.4280 | 0.4400 | 0.4400 | 15,483,625 |
11 Dec 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 4,629,099 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |