Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.4001 | 0.4069 | 0.3913 | 0.4049 | 0.4049 | 271,493 |
18 Apr 2024 | 0.4028 | 0.4070 | 0.3900 | 0.4012 | 0.4012 | 535,889 |
17 Apr 2024 | 0.4595 | 0.4740 | 0.3950 | 0.4044 | 0.4044 | 1,222,215 |
16 Apr 2024 | 0.4399 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 457,774 |
15 Apr 2024 | 0.4510 | 0.4571 | 0.4381 | 0.4440 | 0.4440 | 318,855 |
12 Apr 2024 | 0.4521 | 0.4734 | 0.4511 | 0.4530 | 0.4530 | 310,514 |
11 Apr 2024 | 0.4530 | 0.4625 | 0.4441 | 0.4560 | 0.4560 | 460,098 |
10 Apr 2024 | 0.5490 | 0.5598 | 0.4470 | 0.4600 | 0.4600 | 1,896,001 |
09 Apr 2024 | 0.4809 | 0.5428 | 0.4750 | 0.5398 | 0.5398 | 1,916,133 |
08 Apr 2024 | 0.4630 | 0.4810 | 0.4450 | 0.4810 | 0.4810 | 579,973 |
05 Apr 2024 | 0.4600 | 0.4660 | 0.4500 | 0.4640 | 0.4640 | 507,999 |
04 Apr 2024 | 0.4240 | 0.4746 | 0.4216 | 0.4600 | 0.4600 | 619,640 |
03 Apr 2024 | 0.4160 | 0.4300 | 0.4051 | 0.4249 | 0.4249 | 467,350 |
02 Apr 2024 | 0.4170 | 0.4360 | 0.4100 | 0.4120 | 0.4120 | 463,277 |
28 Mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4170 | 0.4170 | 414,931 |
27 Mar 2024 | 0.4244 | 0.4244 | 0.4040 | 0.4150 | 0.4150 | 402,357 |
26 Mar 2024 | 0.4145 | 0.4244 | 0.4113 | 0.4131 | 0.4131 | 217,640 |
25 Mar 2024 | 0.4136 | 0.4249 | 0.4113 | 0.4151 | 0.4151 | 221,295 |
22 Mar 2024 | 0.4105 | 0.4344 | 0.4105 | 0.4229 | 0.4229 | 340,976 |
21 Mar 2024 | 0.4095 | 0.4299 | 0.4095 | 0.4190 | 0.4190 | 292,065 |
20 Mar 2024 | 0.3921 | 0.4157 | 0.3880 | 0.4051 | 0.4051 | 206,626 |
19 Mar 2024 | 0.4090 | 0.4097 | 0.3881 | 0.3969 | 0.3969 | 429,170 |
18 Mar 2024 | 0.4280 | 0.4400 | 0.4020 | 0.4037 | 0.4037 | 292,683 |
15 Mar 2024 | 0.4270 | 0.4329 | 0.4100 | 0.4279 | 0.4279 | 490,999 |
14 Mar 2024 | 0.4149 | 0.4322 | 0.4102 | 0.4285 | 0.4285 | 305,521 |
13 Mar 2024 | 0.4004 | 0.4160 | 0.3981 | 0.4100 | 0.4100 | 236,552 |
12 Mar 2024 | 0.4090 | 0.4164 | 0.4000 | 0.4001 | 0.4001 | 299,481 |
11 Mar 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 210,854 |
08 Mar 2024 | 0.4100 | 0.4199 | 0.4030 | 0.4061 | 0.4061 | 382,826 |
07 Mar 2024 | 0.4149 | 0.4199 | 0.3920 | 0.4060 | 0.4060 | 293,233 |
06 Mar 2024 | 0.4100 | 0.4199 | 0.4000 | 0.4050 | 0.4050 | 626,754 |
05 Mar 2024 | 0.4150 | 0.4209 | 0.3970 | 0.4049 | 0.4049 | 573,129 |
04 Mar 2024 | 0.4315 | 0.4405 | 0.4180 | 0.4200 | 0.4200 | 608,392 |
01 Mar 2024 | 0.4279 | 0.4346 | 0.4150 | 0.4300 | 0.4300 | 503,368 |
29 Feb 2024 | 0.4170 | 0.4369 | 0.3786 | 0.4240 | 0.4240 | 1,027,509 |
28 Feb 2024 | 0.4510 | 0.4849 | 0.4100 | 0.4189 | 0.4189 | 1,672,050 |
27 Feb 2024 | 0.3851 | 0.4200 | 0.3850 | 0.4200 | 0.4200 | 613,261 |
26 Feb 2024 | 0.3950 | 0.3950 | 0.3690 | 0.3851 | 0.3851 | 926,387 |
23 Feb 2024 | 0.4265 | 0.4265 | 0.3961 | 0.4079 | 0.4079 | 796,149 |
22 Feb 2024 | 0.4172 | 0.4299 | 0.4150 | 0.4200 | 0.4200 | 191,876 |
21 Feb 2024 | 0.4200 | 0.4310 | 0.4070 | 0.4160 | 0.4160 | 424,878 |
20 Feb 2024 | 0.4330 | 0.4330 | 0.4150 | 0.4230 | 0.4230 | 240,595 |
19 Feb 2024 | 0.4300 | 0.4329 | 0.4230 | 0.4270 | 0.4270 | 177,894 |
16 Feb 2024 | 0.4229 | 0.4370 | 0.4192 | 0.4250 | 0.4250 | 307,563 |
15 Feb 2024 | 0.4249 | 0.4313 | 0.4171 | 0.4171 | 0.4171 | 227,258 |
14 Feb 2024 | 0.4270 | 0.4280 | 0.4171 | 0.4182 | 0.4182 | 355,822 |
13 Feb 2024 | 0.4449 | 0.4517 | 0.4202 | 0.4301 | 0.4301 | 530,449 |
12 Feb 2024 | 0.4230 | 0.4499 | 0.4218 | 0.4400 | 0.4400 | 384,273 |
09 Feb 2024 | 0.4275 | 0.4347 | 0.4080 | 0.4241 | 0.4241 | 362,501 |
08 Feb 2024 | 0.4240 | 0.4369 | 0.4149 | 0.4368 | 0.4368 | 281,607 |
07 Feb 2024 | 0.4297 | 0.4376 | 0.4200 | 0.4310 | 0.4310 | 361,459 |
06 Feb 2024 | 0.4630 | 0.4630 | 0.4200 | 0.4296 | 0.4296 | 950,856 |
05 Feb 2024 | 0.4820 | 0.4899 | 0.4551 | 0.4551 | 0.4551 | 419,529 |
02 Feb 2024 | 0.4690 | 0.5234 | 0.4690 | 0.4859 | 0.4859 | 958,925 |
01 Feb 2024 | 0.4790 | 0.4797 | 0.4616 | 0.4694 | 0.4694 | 260,262 |
31 Jan 2024 | 0.4580 | 0.4919 | 0.4490 | 0.4800 | 0.4800 | 517,520 |
30 Jan 2024 | 0.4780 | 0.4780 | 0.4509 | 0.4624 | 0.4624 | 420,988 |
29 Jan 2024 | 0.4602 | 0.4661 | 0.4445 | 0.4660 | 0.4660 | 262,177 |
26 Jan 2024 | 0.4550 | 0.4711 | 0.4541 | 0.4650 | 0.4650 | 166,917 |
25 Jan 2024 | 0.4890 | 0.4891 | 0.4558 | 0.4599 | 0.4599 | 297,566 |
24 Jan 2024 | 0.4840 | 0.5048 | 0.4800 | 0.4800 | 0.4800 | 484,780 |
23 Jan 2024 | 0.4530 | 0.4834 | 0.4499 | 0.4800 | 0.4800 | 394,024 |
22 Jan 2024 | 0.4410 | 0.4579 | 0.4340 | 0.4527 | 0.4527 | 324,914 |
19 Jan 2024 | 0.4850 | 0.4899 | 0.4450 | 0.4648 | 0.4648 | 514,694 |
18 Jan 2024 | 0.4600 | 0.4919 | 0.4445 | 0.4859 | 0.4859 | 1,048,220 |
17 Jan 2024 | 0.4750 | 0.4799 | 0.4541 | 0.4600 | 0.4600 | 717,381 |
16 Jan 2024 | 0.5250 | 0.5250 | 0.4708 | 0.4800 | 0.4800 | 1,110,146 |
15 Jan 2024 | 0.5308 | 0.5348 | 0.5120 | 0.5252 | 0.5252 | 303,906 |
12 Jan 2024 | 0.5390 | 0.5500 | 0.5200 | 0.5298 | 0.5298 | 459,951 |
11 Jan 2024 | 0.5632 | 0.5688 | 0.5320 | 0.5400 | 0.5400 | 460,356 |
10 Jan 2024 | 0.5590 | 0.5896 | 0.5500 | 0.5660 | 0.5660 | 299,715 |
09 Jan 2024 | 0.5652 | 0.5736 | 0.5558 | 0.5598 | 0.5598 | 287,143 |
08 Jan 2024 | 0.5820 | 0.5832 | 0.5600 | 0.5700 | 0.5700 | 258,218 |
05 Jan 2024 | 0.5922 | 0.6002 | 0.5700 | 0.5896 | 0.5896 | 276,746 |
04 Jan 2024 | 0.5952 | 0.6094 | 0.5900 | 0.5922 | 0.5922 | 165,073 |
03 Jan 2024 | 0.6098 | 0.6098 | 0.5850 | 0.5998 | 0.5998 | 516,075 |
02 Jan 2024 | 0.6140 | 0.6204 | 0.5972 | 0.6178 | 0.6178 | 495,499 |
29 Dec 2023 | 0.6260 | 0.6364 | 0.6100 | 0.6190 | 0.6190 | 351,493 |
28 Dec 2023 | 0.6320 | 0.6448 | 0.6252 | 0.6300 | 0.6300 | 283,038 |
27 Dec 2023 | 0.6002 | 0.6422 | 0.6002 | 0.6262 | 0.6262 | 736,844 |
22 Dec 2023 | 0.6120 | 0.6174 | 0.6000 | 0.6020 | 0.6020 | 838,425 |
21 Dec 2023 | 0.6180 | 0.6332 | 0.6072 | 0.6200 | 0.6200 | 287,452 |
20 Dec 2023 | 0.6300 | 0.6350 | 0.6100 | 0.6250 | 0.6250 | 566,822 |
19 Dec 2023 | 0.6450 | 0.6460 | 0.6218 | 0.6228 | 0.6228 | 199,754 |
18 Dec 2023 | 0.6600 | 0.6806 | 0.6202 | 0.6320 | 0.6320 | 861,562 |
15 Dec 2023 | 0.6250 | 0.6698 | 0.6160 | 0.6454 | 0.6454 | 815,151 |
14 Dec 2023 | 0.5910 | 0.6382 | 0.5910 | 0.6154 | 0.6154 | 597,944 |
13 Dec 2023 | 0.6100 | 0.6100 | 0.5300 | 0.5958 | 0.5958 | 1,957,009 |
12 Dec 2023 | 0.6350 | 0.6418 | 0.6100 | 0.6198 | 0.6198 | 400,970 |
11 Dec 2023 | 0.6420 | 0.6448 | 0.6220 | 0.6302 | 0.6302 | 414,059 |
08 Dec 2023 | 0.6480 | 0.6564 | 0.6352 | 0.6430 | 0.6430 | 504,475 |
07 Dec 2023 | 0.6590 | 0.6674 | 0.6424 | 0.6440 | 0.6440 | 158,550 |
06 Dec 2023 | 0.6840 | 0.6840 | 0.6356 | 0.6612 | 0.6612 | 401,718 |
05 Dec 2023 | 0.6880 | 0.7030 | 0.6718 | 0.6948 | 0.6948 | 288,615 |
04 Dec 2023 | 0.6890 | 0.7100 | 0.6816 | 0.6828 | 0.6828 | 325,701 |
01 Dec 2023 | 0.6790 | 0.6898 | 0.6500 | 0.6898 | 0.6898 | 233,407 |
30 Nov 2023 | 0.6484 | 0.6846 | 0.6450 | 0.6790 | 0.6790 | 212,530 |
29 Nov 2023 | 0.6220 | 0.6538 | 0.6190 | 0.6468 | 0.6468 | 273,981 |
28 Nov 2023 | 0.6740 | 0.6740 | 0.6100 | 0.6298 | 0.6298 | 803,942 |
27 Nov 2023 | 0.6800 | 0.6800 | 0.6614 | 0.6720 | 0.6720 | 313,727 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |