Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.8500 | 0.8500 | 0.7650 | 0.7930 | 0.7930 | 2,277,599 |
09 May 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 1,317,697 |
08 May 2024 | 0.8750 | 0.9000 | 0.7500 | 0.8000 | 0.8000 | 7,592,482 |
07 May 2024 | 0.9000 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 4,159,307 |
03 May 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 3,492,461 |
02 May 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 4,096,438 |
01 May 2024 | 0.8750 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 4,918,980 |
30 Apr 2024 | 0.8000 | 0.9000 | 0.7500 | 0.8750 | 0.8750 | 6,671,264 |
29 Apr 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 4,147,204 |
26 Apr 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 7,747,214 |
25 Apr 2024 | 0.8500 | 0.9000 | 0.7660 | 0.8000 | 0.8000 | 5,656,343 |
24 Apr 2024 | 0.8500 | 0.9000 | 0.8110 | 0.8500 | 0.8500 | 2,463,833 |
23 Apr 2024 | 0.9000 | 0.9500 | 0.8000 | 0.8500 | 0.8500 | 5,367,011 |
22 Apr 2024 | 0.9000 | 0.9500 | 0.8560 | 0.9000 | 0.9000 | 8,137,605 |
19 Apr 2024 | 0.8750 | 1.1000 | 0.8500 | 0.9000 | 0.9000 | 35,204,595 |
18 Apr 2024 | 0.9500 | 1.0000 | 0.8500 | 0.8750 | 0.8750 | 8,800,080 |
17 Apr 2024 | 0.8750 | 1.0500 | 0.8400 | 0.9500 | 0.9500 | 17,026,476 |
16 Apr 2024 | 0.9750 | 1.0000 | 0.8500 | 0.8750 | 0.8750 | 9,880,748 |
15 Apr 2024 | 1.0250 | 1.0500 | 0.9160 | 0.9750 | 0.9750 | 22,793,138 |
12 Apr 2024 | 1.0750 | 1.1500 | 0.9500 | 1.0250 | 1.0250 | 21,088,985 |
11 Apr 2024 | 1.1750 | 1.2500 | 1.0500 | 1.0750 | 1.0750 | 24,995,040 |
10 Apr 2024 | 1.0000 | 1.3000 | 0.9800 | 1.1750 | 1.1750 | 55,902,864 |
09 Apr 2024 | 0.9750 | 1.2500 | 0.8810 | 1.0000 | 1.0000 | 87,881,271 |
08 Apr 2024 | 0.7000 | 1.0500 | 0.6500 | 0.9750 | 0.9750 | 35,997,518 |
05 Apr 2024 | 0.7500 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 5,726,929 |
04 Apr 2024 | 0.7750 | 0.8000 | 0.7120 | 0.7500 | 0.7500 | 3,993,942 |
03 Apr 2024 | 0.7500 | 0.8000 | 0.6500 | 0.7750 | 0.7750 | 17,065,940 |
02 Apr 2024 | 0.7250 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 11,415,975 |
28 Mar 2024 | 0.8500 | 0.8060 | 0.6000 | 0.7250 | 0.7250 | 21,537,049 |
27 Mar 2024 | 0.7250 | 0.8000 | 0.6600 | 0.6750 | 0.6750 | 4,164,580 |
26 Mar 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7250 | 0.7250 | 7,134,771 |
25 Mar 2024 | 0.7750 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 2,448,906 |
22 Mar 2024 | 0.8000 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 2,553,165 |
21 Mar 2024 | 0.7750 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 9,263,965 |
20 Mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 3,505,832 |
19 Mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 3,266,842 |
18 Mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 3,938,853 |
15 Mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 1,711,333 |
14 Mar 2024 | 0.8250 | 0.8480 | 0.7900 | 0.7750 | 0.7750 | 4,562,040 |
13 Mar 2024 | 0.7750 | 0.8500 | 0.7500 | 0.8250 | 0.8250 | 7,739,049 |
12 Mar 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 14,104,419 |
11 Mar 2024 | 0.8750 | 0.9000 | 0.7500 | 0.7750 | 0.7750 | 13,858,597 |
08 Mar 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8750 | 0.8750 | 13,650,342 |
07 Mar 2024 | 0.8750 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 7,875,451 |
06 Mar 2024 | 0.8750 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 10,906,577 |
05 Mar 2024 | 0.8750 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 11,668,776 |
04 Mar 2024 | 0.9250 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 6,023,954 |
01 Mar 2024 | 0.8750 | 0.9500 | 0.8500 | 0.9250 | 0.9250 | 11,145,042 |
29 Feb 2024 | 0.9000 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 6,784,868 |
28 Feb 2024 | 0.9250 | 0.9500 | 0.8860 | 0.9000 | 0.9000 | 9,085,083 |
27 Feb 2024 | 0.0093 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 12,034,667 |
26 Feb 2024 | 0.0095 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 5,519,009 |
23 Feb 2024 | 0.0088 | 0.0100 | 0.0085 | 0.0095 | 0.0095 | 22,946,328 |
22 Feb 2024 | 0.0098 | 0.0100 | 0.0085 | 0.0088 | 0.0088 | 25,465,013 |
21 Feb 2024 | 0.0098 | 0.0100 | 0.0090 | 0.0098 | 0.0098 | 12,087,915 |
20 Feb 2024 | 0.0095 | 0.0110 | 0.0090 | 0.0098 | 0.0098 | 18,217,120 |
19 Feb 2024 | 0.0103 | 0.0105 | 0.0090 | 0.0095 | 0.0095 | 23,705,327 |
16 Feb 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0103 | 0.0103 | 31,424,481 |
15 Feb 2024 | 0.0105 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 27,002,516 |
14 Feb 2024 | 0.0103 | 0.0115 | 0.0100 | 0.0105 | 0.0105 | 15,869,209 |
13 Feb 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0103 | 0.0103 | 11,243,999 |
12 Feb 2024 | 0.0105 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 23,359,723 |
09 Feb 2024 | 0.0110 | 0.0115 | 0.0100 | 0.0105 | 0.0105 | 18,419,284 |
08 Feb 2024 | 0.0105 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 39,476,772 |
07 Feb 2024 | 0.0113 | 0.0115 | 0.0102 | 0.0105 | 0.0105 | 37,281,609 |
06 Feb 2024 | 0.0115 | 0.0125 | 0.0100 | 0.0115 | 0.0115 | 43,070,763 |
05 Feb 2024 | 0.0127 | 0.0135 | 0.0098 | 0.0115 | 0.0115 | 64,648,084 |
02 Feb 2024 | 0.0117 | 0.0138 | 0.0119 | 0.0124 | 0.0124 | 45,026,540 |
01 Feb 2024 | 0.0137 | 0.0140 | 0.0110 | 0.0122 | 0.0122 | 68,675,186 |
31 Jan 2024 | 0.0172 | 0.0200 | 0.0130 | 0.0140 | 0.0140 | 123,436,374 |
30 Jan 2024 | 0.0132 | 0.0188 | 0.0130 | 0.0162 | 0.0162 | 176,359,680 |
29 Jan 2024 | 0.0120 | 0.0150 | 0.0115 | 0.0132 | 0.0132 | 59,507,975 |
26 Jan 2024 | 0.0132 | 0.0135 | 0.0115 | 0.0122 | 0.0122 | 53,500,993 |
25 Jan 2024 | 0.0145 | 0.0150 | 0.0125 | 0.0132 | 0.0132 | 61,584,465 |
24 Jan 2024 | 0.0155 | 0.0170 | 0.0140 | 0.0145 | 0.0145 | 73,344,843 |
23 Jan 2024 | 0.0122 | 0.0185 | 0.0120 | 0.0153 | 0.0153 | 205,787,892 |
22 Jan 2024 | 0.0108 | 0.0130 | 0.0105 | 0.0122 | 0.0122 | 47,583,080 |
19 Jan 2024 | 0.0113 | 0.0113 | 0.0105 | 0.0108 | 0.0108 | 16,039,033 |
18 Jan 2024 | 0.0115 | 0.0120 | 0.0107 | 0.0113 | 0.0113 | 24,623,712 |
17 Jan 2024 | 0.0120 | 0.0125 | 0.0109 | 0.0117 | 0.0117 | 33,871,053 |
16 Jan 2024 | 0.0093 | 0.0125 | 0.0090 | 0.0120 | 0.0120 | 94,223,023 |
15 Jan 2024 | 0.0097 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 4,927,844 |
12 Jan 2024 | 0.0103 | 0.0105 | 0.0095 | 0.0098 | 0.0098 | 12,520,453 |
11 Jan 2024 | 0.0103 | 0.0120 | 0.0096 | 0.0103 | 0.0103 | 40,545,179 |
10 Jan 2024 | 0.0103 | 0.0104 | 0.0100 | 0.0103 | 0.0103 | 3,563,874 |
09 Jan 2024 | 0.0103 | 0.0106 | 0.0100 | 0.0104 | 0.0104 | 5,769,244 |
08 Jan 2024 | 0.0103 | 0.0115 | 0.0100 | 0.0103 | 0.0103 | 15,163,966 |
05 Jan 2024 | 0.0093 | 0.0120 | 0.0080 | 0.0105 | 0.0105 | 49,996,688 |
04 Jan 2024 | 0.0093 | 0.0095 | 0.0090 | 0.0093 | 0.0093 | 8,465,131 |
03 Jan 2024 | 0.0093 | 0.0095 | 0.0090 | 0.0093 | 0.0093 | 9,106,652 |
02 Jan 2024 | 0.0093 | 0.0095 | 0.0090 | 0.0093 | 0.0093 | 9,774,982 |
29 Dec 2023 | 0.0093 | 0.0095 | 0.0090 | 0.0093 | 0.0093 | 3,364,691 |
28 Dec 2023 | 0.0095 | 0.0100 | 0.0090 | 0.0093 | 0.0093 | 6,541,312 |
27 Dec 2023 | 0.0095 | 0.0100 | 0.0093 | 0.0095 | 0.0095 | 2,660,604 |
22 Dec 2023 | 0.0095 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 2,886,775 |
21 Dec 2023 | 0.0103 | 0.0103 | 0.0083 | 0.0095 | 0.0095 | 12,298,020 |
20 Dec 2023 | 0.0105 | 0.0110 | 0.0095 | 0.0103 | 0.0103 | 18,162,717 |
19 Dec 2023 | 0.0105 | 0.0115 | 0.0100 | 0.0105 | 0.0105 | 24,510,656 |
18 Dec 2023 | 0.0108 | 0.0125 | 0.0105 | 0.0115 | 0.0115 | 15,383,223 |
15 Dec 2023 | 0.0108 | 0.0120 | 0.0090 | 0.0108 | 0.0108 | 14,153,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |