Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4391 | 0.4539 | 0.4383 | 0.4539 | 0.4539 | 72,423 |
02 May 2024 | 0.4338 | 0.4421 | 0.4300 | 0.4400 | 0.4400 | 82,195 |
30 Apr 2024 | 0.4291 | 0.4506 | 0.4291 | 0.4350 | 0.4350 | 147,187 |
29 Apr 2024 | 0.4191 | 0.4468 | 0.4191 | 0.4352 | 0.4352 | 43,285 |
26 Apr 2024 | 0.3941 | 0.4306 | 0.3941 | 0.4197 | 0.4197 | 163,400 |
25 Apr 2024 | 0.3841 | 0.3930 | 0.3841 | 0.3869 | 0.3869 | 31,150 |
24 Apr 2024 | 0.4000 | 0.4000 | 0.3845 | 0.3900 | 0.3900 | 142,878 |
23 Apr 2024 | 0.3961 | 0.4040 | 0.3858 | 0.4009 | 0.4009 | 122,360 |
22 Apr 2024 | 0.4033 | 0.4123 | 0.3961 | 0.4021 | 0.4021 | 142,527 |
19 Apr 2024 | 0.3980 | 0.4064 | 0.3943 | 0.4032 | 0.4032 | 116,200 |
18 Apr 2024 | 0.3991 | 0.4076 | 0.3870 | 0.3994 | 0.3994 | 176,415 |
17 Apr 2024 | 0.4511 | 0.4750 | 0.3970 | 0.4030 | 0.4030 | 185,807 |
16 Apr 2024 | 0.4300 | 0.4520 | 0.4219 | 0.4520 | 0.4520 | 109,330 |
15 Apr 2024 | 0.4566 | 0.4609 | 0.4393 | 0.4487 | 0.4487 | 116,835 |
12 Apr 2024 | 0.4520 | 0.4737 | 0.4520 | 0.4619 | 0.4619 | 71,495 |
11 Apr 2024 | 0.4550 | 0.4574 | 0.4431 | 0.4574 | 0.4574 | 84,220 |
10 Apr 2024 | 0.5436 | 0.5598 | 0.4429 | 0.4634 | 0.4634 | 622,407 |
09 Apr 2024 | 0.4753 | 0.5436 | 0.4753 | 0.5398 | 0.5398 | 294,982 |
08 Apr 2024 | 0.4649 | 0.4808 | 0.4461 | 0.4808 | 0.4808 | 89,601 |
05 Apr 2024 | 0.4591 | 0.4660 | 0.4510 | 0.4659 | 0.4659 | 186,619 |
04 Apr 2024 | 0.4226 | 0.4708 | 0.4226 | 0.4668 | 0.4668 | 121,577 |
03 Apr 2024 | 0.4121 | 0.4259 | 0.4022 | 0.4252 | 0.4252 | 37,850 |
02 Apr 2024 | 0.4119 | 0.4282 | 0.4119 | 0.4195 | 0.4195 | 32,685 |
28 Mar 2024 | 0.4164 | 0.4178 | 0.4106 | 0.4106 | 0.4106 | 27,350 |
27 Mar 2024 | 0.4191 | 0.4229 | 0.4041 | 0.4209 | 0.4209 | 60,749 |
26 Mar 2024 | 0.4199 | 0.4231 | 0.4102 | 0.4191 | 0.4191 | 43,108 |
25 Mar 2024 | 0.4200 | 0.4219 | 0.4107 | 0.4209 | 0.4209 | 63,316 |
22 Mar 2024 | 0.4159 | 0.4322 | 0.4093 | 0.4209 | 0.4209 | 55,669 |
21 Mar 2024 | 0.4113 | 0.4237 | 0.4092 | 0.4131 | 0.4131 | 31,819 |
20 Mar 2024 | 0.3940 | 0.4140 | 0.3903 | 0.4100 | 0.4100 | 30,440 |
19 Mar 2024 | 0.4084 | 0.4111 | 0.3890 | 0.3940 | 0.3940 | 83,893 |
18 Mar 2024 | 0.4241 | 0.4369 | 0.4075 | 0.4101 | 0.4101 | 82,220 |
15 Mar 2024 | 0.4214 | 0.4299 | 0.4071 | 0.4279 | 0.4279 | 36,897 |
14 Mar 2024 | 0.4091 | 0.4339 | 0.4091 | 0.4229 | 0.4229 | 123,825 |
13 Mar 2024 | 0.4031 | 0.4151 | 0.3948 | 0.4151 | 0.4151 | 25,700 |
12 Mar 2024 | 0.4061 | 0.4189 | 0.4031 | 0.4032 | 0.4032 | 24,530 |
11 Mar 2024 | 0.4109 | 0.4180 | 0.4008 | 0.4084 | 0.4084 | 15,785 |
08 Mar 2024 | 0.4040 | 0.4143 | 0.4003 | 0.4072 | 0.4072 | 20,200 |
07 Mar 2024 | 0.4115 | 0.4185 | 0.3953 | 0.4051 | 0.4051 | 36,180 |
06 Mar 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4051 | 0.4051 | 17,940 |
05 Mar 2024 | 0.4161 | 0.4161 | 0.3985 | 0.3985 | 0.3985 | 42,784 |
04 Mar 2024 | 0.4291 | 0.4379 | 0.4200 | 0.4200 | 0.4200 | 34,460 |
01 Mar 2024 | 0.4254 | 0.4308 | 0.4208 | 0.4308 | 0.4308 | 155,047 |
29 Feb 2024 | 0.4160 | 0.4289 | 0.3743 | 0.4259 | 0.4259 | 165,306 |
28 Feb 2024 | 0.4510 | 0.4840 | 0.4073 | 0.4179 | 0.4179 | 410,829 |
27 Feb 2024 | 0.3891 | 0.4150 | 0.3854 | 0.4150 | 0.4150 | 120,910 |
26 Feb 2024 | 0.3926 | 0.3926 | 0.3703 | 0.3853 | 0.3853 | 171,128 |
23 Feb 2024 | 0.4258 | 0.4258 | 0.3975 | 0.4067 | 0.4067 | 126,799 |
22 Feb 2024 | 0.4187 | 0.4283 | 0.4177 | 0.4208 | 0.4208 | 129,062 |
21 Feb 2024 | 0.4151 | 0.4247 | 0.4100 | 0.4145 | 0.4145 | 46,084 |
20 Feb 2024 | 0.4261 | 0.4320 | 0.4149 | 0.4238 | 0.4238 | 169,100 |
19 Feb 2024 | 0.4281 | 0.4328 | 0.4212 | 0.4291 | 0.4291 | 30,778 |
16 Feb 2024 | 0.4200 | 0.4378 | 0.4200 | 0.4264 | 0.4264 | 22,090 |
15 Feb 2024 | 0.4197 | 0.4289 | 0.4156 | 0.4191 | 0.4191 | 24,197 |
14 Feb 2024 | 0.4241 | 0.4259 | 0.4158 | 0.4191 | 0.4191 | 115,902 |
13 Feb 2024 | 0.4401 | 0.4510 | 0.4201 | 0.4291 | 0.4291 | 162,608 |
12 Feb 2024 | 0.4295 | 0.4505 | 0.4260 | 0.4375 | 0.4375 | 131,580 |
09 Feb 2024 | 0.4201 | 0.4312 | 0.4076 | 0.4286 | 0.4286 | 83,605 |
08 Feb 2024 | 0.4200 | 0.4374 | 0.4121 | 0.4331 | 0.4331 | 157,400 |
07 Feb 2024 | 0.4281 | 0.4398 | 0.4201 | 0.4280 | 0.4280 | 81,455 |
06 Feb 2024 | 0.4543 | 0.4543 | 0.4200 | 0.4298 | 0.4298 | 298,008 |
05 Feb 2024 | 0.4860 | 0.4908 | 0.4523 | 0.4599 | 0.4599 | 120,615 |
02 Feb 2024 | 0.4710 | 0.5200 | 0.4710 | 0.4857 | 0.4857 | 209,517 |
01 Feb 2024 | 0.4797 | 0.4797 | 0.4612 | 0.4681 | 0.4681 | 85,100 |
31 Jan 2024 | 0.4553 | 0.4790 | 0.4435 | 0.4775 | 0.4775 | 49,010 |
30 Jan 2024 | 0.4740 | 0.4740 | 0.4505 | 0.4571 | 0.4571 | 21,857 |
29 Jan 2024 | 0.4650 | 0.4650 | 0.4452 | 0.4610 | 0.4610 | 18,578 |
26 Jan 2024 | 0.4597 | 0.4698 | 0.4559 | 0.4593 | 0.4593 | 34,802 |
25 Jan 2024 | 0.4802 | 0.4842 | 0.4548 | 0.4566 | 0.4566 | 88,596 |
24 Jan 2024 | 0.4900 | 0.5024 | 0.4859 | 0.4920 | 0.4920 | 134,528 |
23 Jan 2024 | 0.4460 | 0.4799 | 0.4450 | 0.4790 | 0.4790 | 54,470 |
22 Jan 2024 | 0.4491 | 0.4600 | 0.4341 | 0.4536 | 0.4536 | 108,232 |
19 Jan 2024 | 0.4821 | 0.4821 | 0.4450 | 0.4637 | 0.4637 | 101,105 |
18 Jan 2024 | 0.4591 | 0.4900 | 0.4405 | 0.4850 | 0.4850 | 98,291 |
17 Jan 2024 | 0.4777 | 0.4777 | 0.4539 | 0.4600 | 0.4600 | 133,756 |
16 Jan 2024 | 0.5212 | 0.5212 | 0.4731 | 0.4741 | 0.4741 | 285,317 |
15 Jan 2024 | 0.5116 | 0.5306 | 0.5116 | 0.5272 | 0.5272 | 74,189 |
12 Jan 2024 | 0.5400 | 0.5500 | 0.5182 | 0.5320 | 0.5320 | 119,889 |
11 Jan 2024 | 0.5660 | 0.5668 | 0.5402 | 0.5440 | 0.5440 | 139,317 |
10 Jan 2024 | 0.5580 | 0.5862 | 0.5514 | 0.5600 | 0.5600 | 114,411 |
09 Jan 2024 | 0.5658 | 0.5728 | 0.5568 | 0.5582 | 0.5582 | 55,480 |
08 Jan 2024 | 0.5782 | 0.5800 | 0.5602 | 0.5692 | 0.5692 | 41,183 |
05 Jan 2024 | 0.5952 | 0.5952 | 0.5732 | 0.5868 | 0.5868 | 89,875 |
04 Jan 2024 | 0.5962 | 0.6068 | 0.5892 | 0.5926 | 0.5926 | 96,745 |
03 Jan 2024 | 0.6042 | 0.6042 | 0.5882 | 0.5994 | 0.5994 | 79,635 |
02 Jan 2024 | 0.6166 | 0.6214 | 0.6000 | 0.6092 | 0.6092 | 60,440 |
29 Dec 2023 | 0.6322 | 0.6322 | 0.6132 | 0.6192 | 0.6192 | 55,594 |
28 Dec 2023 | 0.6272 | 0.6400 | 0.6272 | 0.6324 | 0.6324 | 29,774 |
27 Dec 2023 | 0.6042 | 0.6408 | 0.6042 | 0.6306 | 0.6306 | 48,092 |
22 Dec 2023 | 0.6100 | 0.6196 | 0.6012 | 0.6030 | 0.6030 | 294,677 |
21 Dec 2023 | 0.6112 | 0.6248 | 0.6100 | 0.6148 | 0.6148 | 72,615 |
20 Dec 2023 | 0.6292 | 0.6292 | 0.6100 | 0.6100 | 0.6100 | 56,199 |
19 Dec 2023 | 0.6384 | 0.6450 | 0.6252 | 0.6276 | 0.6276 | 71,955 |
18 Dec 2023 | 0.6524 | 0.6790 | 0.6252 | 0.6410 | 0.6410 | 145,522 |
15 Dec 2023 | 0.6144 | 0.6682 | 0.6144 | 0.6470 | 0.6470 | 89,560 |
14 Dec 2023 | 0.5956 | 0.6360 | 0.5922 | 0.6260 | 0.6260 | 210,540 |
13 Dec 2023 | 0.6092 | 0.6138 | 0.5360 | 0.5802 | 0.5802 | 543,263 |
12 Dec 2023 | 0.6342 | 0.6450 | 0.6112 | 0.6150 | 0.6150 | 300,180 |
11 Dec 2023 | 0.6468 | 0.6498 | 0.6218 | 0.6308 | 0.6308 | 72,987 |
08 Dec 2023 | 0.6502 | 0.6552 | 0.6358 | 0.6458 | 0.6458 | 160,325 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |