Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.2610 | 0.3240 | 0.2610 | 0.3100 | 0.3100 | 12,383,449 |
25 Jul 2024 | 0.2690 | 0.3300 | 0.2500 | 0.2600 | 0.2600 | 11,054,121 |
24 Jul 2024 | 0.2730 | 0.3500 | 0.2500 | 0.2750 | 0.2750 | 1,706,621 |
23 Jul 2024 | 0.3000 | 0.3070 | 0.2500 | 0.2630 | 0.2630 | 5,449,428 |
22 Jul 2024 | 0.2500 | 0.3300 | 0.2500 | 0.2720 | 0.2720 | 10,148,408 |
19 Jul 2024 | 0.3000 | 0.3000 | 0.2730 | 0.3000 | 0.3000 | 822,690 |
18 Jul 2024 | 0.2730 | 0.3000 | 0.2600 | 0.2790 | 0.2790 | 6,533,333 |
17 Jul 2024 | 0.2860 | 0.3300 | 0.2700 | 0.2770 | 0.2770 | 19,140,114 |
16 Jul 2024 | 0.3100 | 0.3100 | 0.2760 | 0.3000 | 0.3000 | 2,751,159 |
15 Jul 2024 | 0.3200 | 0.3490 | 0.2700 | 0.3150 | 0.3150 | 5,976,745 |
12 Jul 2024 | 0.2860 | 0.3500 | 0.2750 | 0.2980 | 0.2980 | 12,575,363 |
11 Jul 2024 | 0.2810 | 0.3200 | 0.2810 | 0.3050 | 0.3050 | 3,239,756 |
10 Jul 2024 | 0.2830 | 0.3000 | 0.2830 | 0.2960 | 0.2960 | 1,796,016 |
09 Jul 2024 | 0.3140 | 0.3290 | 0.2830 | 0.3050 | 0.3050 | 8,826,707 |
08 Jul 2024 | 0.3090 | 0.3310 | 0.2910 | 0.3030 | 0.3030 | 18,381,772 |
05 Jul 2024 | 0.2890 | 0.3300 | 0.2700 | 0.2980 | 0.2980 | 9,945,381 |
04 Jul 2024 | 0.2910 | 0.3190 | 0.2660 | 0.3000 | 0.3000 | 10,679,347 |
03 Jul 2024 | 0.2620 | 0.3190 | 0.2620 | 0.2950 | 0.2950 | 5,058,503 |
02 Jul 2024 | 0.3000 | 0.3200 | 0.2500 | 0.2910 | 0.2910 | 20,817,215 |
01 Jul 2024 | 0.3000 | 0.3200 | 0.2700 | 0.3150 | 0.3150 | 9,610,505 |
28 Jun 2024 | 0.3010 | 0.3200 | 0.2680 | 0.3000 | 0.3000 | 5,633,536 |
27 Jun 2024 | 0.3100 | 0.3200 | 0.2680 | 0.2970 | 0.2970 | 13,700,505 |
26 Jun 2024 | 0.3010 | 0.3400 | 0.2500 | 0.2980 | 0.2980 | 24,058,015 |
25 Jun 2024 | 0.3400 | 0.3500 | 0.2700 | 0.3200 | 0.3200 | 56,784,397 |
24 Jun 2024 | 0.3500 | 0.4500 | 0.2500 | 0.2800 | 0.2800 | 157,144,478 |
21 Jun 2024 | 0.2800 | 0.2800 | 0.2000 | 0.2350 | 0.2350 | 19,612,439 |
20 Jun 2024 | 0.2700 | 0.2900 | 0.2200 | 0.2450 | 0.2450 | 11,118,450 |
19 Jun 2024 | 0.2900 | 0.3070 | 0.2590 | 0.3000 | 0.3000 | 3,974,271 |
18 Jun 2024 | 0.2690 | 0.2730 | 0.2250 | 0.2680 | 0.2680 | 7,829,049 |
17 Jun 2024 | 0.2860 | 0.3000 | 0.2100 | 0.2500 | 0.2500 | 1,746,776 |
14 Jun 2024 | 0.2810 | 0.2910 | 0.2310 | 0.2600 | 0.2600 | 5,076,524 |
13 Jun 2024 | 0.2520 | 0.2900 | 0.2000 | 0.2250 | 0.2250 | 6,663,962 |
12 Jun 2024 | 0.2970 | 0.3640 | 0.2800 | 0.3400 | 0.3400 | 8,756,880 |
11 Jun 2024 | 0.2510 | 0.3000 | 0.2210 | 0.2700 | 0.2700 | 15,564,422 |
10 Jun 2024 | 0.2600 | 0.3000 | 0.2210 | 0.2450 | 0.2450 | 43,930,920 |
07 Jun 2024 | 0.2900 | 0.3500 | 0.2800 | 0.2800 | 0.2800 | 1,740,322 |
06 Jun 2024 | 0.3150 | 0.3300 | 0.2630 | 0.3100 | 0.3100 | 15,980,890 |
05 Jun 2024 | 0.3300 | 0.3480 | 0.3040 | 0.3500 | 0.3500 | 5,410,369 |
04 Jun 2024 | 0.3500 | 0.3530 | 0.3110 | 0.3370 | 0.3370 | 5,159,415 |
03 Jun 2024 | 0.3600 | 0.3790 | 0.3600 | 0.3670 | 0.3670 | 131,308 |
31 May 2024 | 0.3610 | 0.4600 | 0.3610 | 0.3900 | 0.3900 | 7,944,451 |
30 May 2024 | 0.3990 | 0.4000 | 0.3500 | 0.3860 | 0.3860 | 1,586,250 |
29 May 2024 | 0.3500 | 0.3900 | 0.3210 | 0.3720 | 0.3720 | 13,321,022 |
28 May 2024 | 0.3500 | 0.3800 | 0.2800 | 0.3080 | 0.3080 | 25,199,584 |
24 May 2024 | 0.3970 | 0.3970 | 0.3760 | 0.4000 | 0.4000 | 568,674 |
23 May 2024 | 0.3600 | 0.3970 | 0.3600 | 0.3710 | 0.3710 | 2,016,353 |
22 May 2024 | 0.3760 | 0.4110 | 0.3760 | 0.4000 | 0.4000 | 145,208 |
21 May 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3960 | 0.3960 | 38,000 |
20 May 2024 | 0.4400 | 0.4400 | 0.3730 | 0.4150 | 0.4150 | 729,113 |
17 May 2024 | 0.3520 | 0.4080 | 0.3520 | 0.4000 | 0.4000 | 1,332,692 |
16 May 2024 | 0.4250 | 0.4250 | 0.3650 | 0.3710 | 0.3710 | 3,250,948 |
15 May 2024 | 0.4000 | 0.4200 | 0.3660 | 0.3850 | 0.3850 | 1,961,122 |
14 May 2024 | 0.3750 | 0.3960 | 0.3650 | 0.3730 | 0.3730 | 2,547,230 |
13 May 2024 | 0.5110 | 0.5110 | 0.3790 | 0.3960 | 0.3960 | 9,501,703 |
10 May 2024 | 0.4010 | 0.4500 | 0.4010 | 0.4210 | 0.4210 | 2,037,639 |
09 May 2024 | 0.4000 | 0.4640 | 0.3810 | 0.3900 | 0.3900 | 5,843,273 |
08 May 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4950 | 0.4950 | 43,000 |
07 May 2024 | 0.4300 | 0.5000 | 0.4120 | 0.4500 | 0.4500 | 1,701,100 |
03 May 2024 | 0.4470 | 0.4470 | 0.4470 | 0.4950 | 0.4950 | 427,684 |
02 May 2024 | 0.4990 | 0.5500 | 0.4700 | 0.5110 | 0.5110 | 1,192,512 |
01 May 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4700 | 0.4700 | 175,000 |
30 Apr 2024 | 0.4510 | 0.4990 | 0.4390 | 0.4450 | 0.4450 | 6,681,792 |
29 Apr 2024 | 0.5220 | 0.5220 | 0.4890 | 0.4750 | 0.4750 | 123,411 |
26 Apr 2024 | 0.5220 | 0.5220 | 0.4520 | 0.4750 | 0.4750 | 47,616 |
25 Apr 2024 | 0.4760 | 0.5220 | 0.4280 | 0.4750 | 0.4750 | 1,101,219 |
24 Apr 2024 | 0.4280 | 0.5190 | 0.4280 | 0.4750 | 0.4750 | 1,479,290 |
23 Apr 2024 | 0.4870 | 0.5460 | 0.4400 | 0.4750 | 0.4750 | 28,763 |
22 Apr 2024 | 0.5640 | 0.5850 | 0.4550 | 0.4950 | 0.4950 | 181,785 |
19 Apr 2024 | 0.4470 | 0.5200 | 0.4470 | 0.4550 | 0.4550 | 348,720 |
18 Apr 2024 | 0.5770 | 0.5770 | 0.5220 | 0.5400 | 0.5400 | 347,415 |
17 Apr 2024 | 0.5550 | 0.5850 | 0.5540 | 0.5700 | 0.5700 | 737,164 |
16 Apr 2024 | 0.5500 | 0.5620 | 0.5500 | 0.6180 | 0.6180 | 98,661 |
15 Apr 2024 | 0.6270 | 0.6380 | 0.5340 | 0.6250 | 0.6250 | 1,962,192 |
12 Apr 2024 | 0.5580 | 0.6200 | 0.5520 | 0.5810 | 0.5810 | 3,376,542 |
11 Apr 2024 | 0.6300 | 0.7000 | 0.5640 | 0.6180 | 0.6180 | 462,017 |
10 Apr 2024 | 0.5780 | 0.5990 | 0.5500 | 0.6250 | 0.6250 | 1,154,191 |
09 Apr 2024 | 0.5760 | 0.6430 | 0.5760 | 0.6180 | 0.6180 | 24,646,478 |
08 Apr 2024 | 0.5400 | 0.6600 | 0.5400 | 0.6250 | 0.6250 | 5,216,878 |
05 Apr 2024 | 0.6020 | 0.7000 | 0.5400 | 0.6000 | 0.6000 | 5,923,680 |
04 Apr 2024 | 0.6040 | 0.6900 | 0.6020 | 0.6500 | 0.6500 | 5,205,848 |
03 Apr 2024 | 0.5290 | 0.6500 | 0.5290 | 0.5500 | 0.5500 | 4,600,000 |
02 Apr 2024 | 0.6100 | 0.6100 | 0.4500 | 0.5190 | 0.5190 | 583,050 |
28 Mar 2024 | 0.4900 | 0.6320 | 0.4900 | 0.5500 | 0.5500 | 657,094 |
27 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5750 | 0.5750 | 125,000 |
26 Mar 2024 | 0.5100 | 0.5860 | 0.5100 | 0.5750 | 0.5750 | 700,000 |
25 Mar 2024 | 0.6320 | 0.6500 | 0.5000 | 0.5750 | 0.5750 | 415,208 |
22 Mar 2024 | 0.5180 | 0.6500 | 0.5000 | 0.5750 | 0.5750 | 1,360,657 |
21 Mar 2024 | 0.5180 | 0.5850 | 0.5000 | 0.5750 | 0.5750 | 545,486 |
20 Mar 2024 | 0.5430 | 0.6320 | 0.5280 | 0.5750 | 0.5750 | 28,264,746 |
19 Mar 2024 | 0.6500 | 0.6500 | 0.5000 | 0.5750 | 0.5750 | 16,158,157 |
18 Mar 2024 | 0.5700 | 0.6500 | 0.5000 | 0.5750 | 0.5750 | 210,096 |
15 Mar 2024 | 0.6450 | 0.7000 | 0.5060 | 0.5750 | 0.5750 | 4,365,174 |
14 Mar 2024 | 0.5400 | 0.7000 | 0.5000 | 0.5500 | 0.5500 | 2,785,888 |
13 Mar 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6000 | 0.6000 | 1,564 |
12 Mar 2024 | 0.6430 | 0.6430 | 0.6410 | 0.6200 | 0.6200 | 40,778 |
11 Mar 2024 | 0.6670 | 0.7000 | 0.5500 | 0.6000 | 0.6000 | 81,256 |
08 Mar 2024 | 0.6000 | 0.6480 | 0.4450 | 0.6100 | 0.6100 | 17,715,522 |
07 Mar 2024 | 0.7250 | 0.7600 | 0.6060 | 0.6190 | 0.6190 | 2,839,171 |
06 Mar 2024 | 0.7200 | 0.7400 | 0.6300 | 0.6530 | 0.6530 | 2,173,376 |
05 Mar 2024 | 0.6000 | 0.7420 | 0.6000 | 0.7000 | 0.7000 | 5,169,157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |