Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.4630 | 0.5080 | 0.4630 | 0.4740 | 0.4740 | 248,913 |
24 Apr 2024 | 0.4880 | 0.4880 | 0.4620 | 0.4710 | 0.4710 | 179,566 |
23 Apr 2024 | 0.4930 | 0.4970 | 0.4780 | 0.4860 | 0.4860 | 203,854 |
22 Apr 2024 | 0.4880 | 0.5000 | 0.4710 | 0.4800 | 0.4800 | 387,154 |
19 Apr 2024 | 0.4770 | 0.5100 | 0.4510 | 0.4640 | 0.4640 | 574,838 |
18 Apr 2024 | 0.4990 | 0.4990 | 0.4380 | 0.4780 | 0.4780 | 859,153 |
17 Apr 2024 | 0.5380 | 0.5380 | 0.4810 | 0.4870 | 0.4870 | 1,010,751 |
16 Apr 2024 | 0.5080 | 0.5580 | 0.4500 | 0.5080 | 0.5080 | 1,470,449 |
15 Apr 2024 | 0.4080 | 0.4950 | 0.4020 | 0.4950 | 0.4950 | 1,260,039 |
12 Apr 2024 | 0.3430 | 0.4080 | 0.3430 | 0.3860 | 0.3860 | 1,267,405 |
11 Apr 2024 | 0.3140 | 0.3560 | 0.3130 | 0.3400 | 0.3400 | 1,131,874 |
10 Apr 2024 | 0.3040 | 0.3040 | 0.2950 | 0.2960 | 0.2960 | 43,001 |
09 Apr 2024 | 0.3030 | 0.3140 | 0.3000 | 0.3000 | 0.3000 | 31,429 |
08 Apr 2024 | 0.3000 | 0.3240 | 0.3000 | 0.3030 | 0.3030 | 106,656 |
05 Apr 2024 | 0.3030 | 0.3030 | 0.2920 | 0.2960 | 0.2960 | 75,377 |
04 Apr 2024 | 0.3080 | 0.3100 | 0.3000 | 0.3010 | 0.3010 | 94,762 |
03 Apr 2024 | 0.3010 | 0.3150 | 0.2930 | 0.2980 | 0.2980 | 153,354 |
02 Apr 2024 | 0.3400 | 0.3400 | 0.3010 | 0.3090 | 0.3090 | 360,073 |
28 Mar 2024 | 0.3510 | 0.3860 | 0.3200 | 0.3270 | 0.3270 | 613,436 |
27 Mar 2024 | 0.3400 | 0.3660 | 0.3400 | 0.3550 | 0.3550 | 80,985 |
26 Mar 2024 | 0.3540 | 0.3540 | 0.3360 | 0.3510 | 0.3510 | 44,328 |
25 Mar 2024 | 0.3500 | 0.3500 | 0.3310 | 0.3400 | 0.3400 | 123,004 |
22 Mar 2024 | 0.3500 | 0.3580 | 0.3500 | 0.3500 | 0.3500 | 71,826 |
21 Mar 2024 | 0.3600 | 0.3690 | 0.3500 | 0.3580 | 0.3580 | 177,514 |
20 Mar 2024 | 0.3700 | 0.3760 | 0.3590 | 0.3690 | 0.3690 | 62,928 |
19 Mar 2024 | 0.3690 | 0.4000 | 0.3690 | 0.3730 | 0.3730 | 369,776 |
18 Mar 2024 | 0.3640 | 0.3670 | 0.3620 | 0.3670 | 0.3670 | 46,765 |
15 Mar 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3640 | 0.3640 | 311,282 |
14 Mar 2024 | 0.3620 | 0.3690 | 0.3460 | 0.3560 | 0.3560 | 132,535 |
13 Mar 2024 | 0.3740 | 0.3740 | 0.3600 | 0.3630 | 0.3630 | 200,150 |
12 Mar 2024 | 0.3680 | 0.3750 | 0.3570 | 0.3630 | 0.3630 | 262,998 |
11 Mar 2024 | 0.3640 | 0.3780 | 0.3450 | 0.3570 | 0.3570 | 469,333 |
08 Mar 2024 | 0.3820 | 0.4000 | 0.3500 | 0.3520 | 0.3520 | 1,382,685 |
07 Mar 2024 | 0.2740 | 0.3500 | 0.2740 | 0.3500 | 0.3500 | 517,564 |
06 Mar 2024 | 0.2780 | 0.2800 | 0.2650 | 0.2730 | 0.2730 | 134,627 |
05 Mar 2024 | 0.2760 | 0.2820 | 0.2760 | 0.2820 | 0.2820 | 33,022 |
04 Mar 2024 | 0.2740 | 0.2900 | 0.2740 | 0.2830 | 0.2830 | 126,653 |
01 Mar 2024 | 0.2740 | 0.2850 | 0.2710 | 0.2830 | 0.2830 | 218,715 |
29 Feb 2024 | 0.2880 | 0.2890 | 0.2650 | 0.2830 | 0.2830 | 352,547 |
28 Feb 2024 | 0.3210 | 0.3210 | 0.2880 | 0.2880 | 0.2880 | 593,109 |
27 Feb 2024 | 0.3380 | 0.3380 | 0.3120 | 0.3190 | 0.3190 | 663,759 |
26 Feb 2024 | 0.3640 | 0.3640 | 0.3290 | 0.3310 | 0.3310 | 562,193 |
23 Feb 2024 | 0.3560 | 0.3750 | 0.3410 | 0.3600 | 0.3600 | 355,793 |
22 Feb 2024 | 0.3270 | 0.3590 | 0.3130 | 0.3560 | 0.3560 | 511,047 |
21 Feb 2024 | 0.3050 | 0.3270 | 0.3050 | 0.3240 | 0.3240 | 67,023 |
20 Feb 2024 | 0.3050 | 0.3330 | 0.3030 | 0.3190 | 0.3190 | 219,206 |
19 Feb 2024 | 0.3350 | 0.3350 | 0.3000 | 0.3140 | 0.3140 | 373,807 |
16 Feb 2024 | 0.3140 | 0.3290 | 0.3110 | 0.3250 | 0.3250 | 271,685 |
15 Feb 2024 | 0.3300 | 0.3330 | 0.3200 | 0.3280 | 0.3280 | 379,346 |
14 Feb 2024 | 0.3400 | 0.3560 | 0.3230 | 0.3390 | 0.3390 | 288,799 |
13 Feb 2024 | 0.3600 | 0.3680 | 0.3320 | 0.3340 | 0.3340 | 498,424 |
12 Feb 2024 | 0.3980 | 0.3980 | 0.3500 | 0.3600 | 0.3600 | 523,261 |
09 Feb 2024 | 0.4390 | 0.4390 | 0.3900 | 0.3900 | 0.3900 | 505,267 |
08 Feb 2024 | 0.4660 | 0.4660 | 0.4280 | 0.4410 | 0.4410 | 66,849 |
07 Feb 2024 | 0.4590 | 0.4660 | 0.4300 | 0.4420 | 0.4420 | 234,632 |
06 Feb 2024 | 0.4600 | 0.4890 | 0.4490 | 0.4600 | 0.4600 | 135,675 |
05 Feb 2024 | 0.4970 | 0.4980 | 0.4500 | 0.4600 | 0.4600 | 247,382 |
02 Feb 2024 | 0.5000 | 0.5200 | 0.4700 | 0.4760 | 0.4760 | 250,787 |
01 Feb 2024 | 0.4310 | 0.5140 | 0.4300 | 0.5140 | 0.5140 | 282,926 |
31 Jan 2024 | 0.4700 | 0.4710 | 0.4230 | 0.4390 | 0.4390 | 182,500 |
30 Jan 2024 | 0.5040 | 0.5040 | 0.4590 | 0.4700 | 0.4700 | 176,196 |
29 Jan 2024 | 0.4910 | 0.5020 | 0.4900 | 0.5020 | 0.5020 | 42,323 |
26 Jan 2024 | 0.5400 | 0.5400 | 0.4980 | 0.5080 | 0.5080 | 385,801 |
25 Jan 2024 | 0.5000 | 0.5760 | 0.5000 | 0.5320 | 0.5320 | 318,085 |
24 Jan 2024 | 0.5980 | 0.5980 | 0.5000 | 0.5000 | 0.5000 | 421,118 |
23 Jan 2024 | 0.7000 | 0.7000 | 0.5660 | 0.5700 | 0.5700 | 543,928 |
22 Jan 2024 | 0.5400 | 0.7100 | 0.5400 | 0.6740 | 0.6740 | 271,960 |
19 Jan 2024 | 0.4250 | 0.5340 | 0.4150 | 0.5340 | 0.5340 | 145,834 |
18 Jan 2024 | 0.4220 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 89,806 |
17 Jan 2024 | 0.4340 | 0.4350 | 0.3950 | 0.4190 | 0.4190 | 230,882 |
16 Jan 2024 | 0.4900 | 0.4900 | 0.4390 | 0.4550 | 0.4550 | 199,280 |
15 Jan 2024 | 0.5100 | 0.5200 | 0.4760 | 0.4860 | 0.4860 | 157,408 |
12 Jan 2024 | 0.5500 | 0.5880 | 0.5100 | 0.5180 | 0.5180 | 246,146 |
11 Jan 2024 | 0.5900 | 0.6180 | 0.5060 | 0.5500 | 0.5500 | 199,767 |
10 Jan 2024 | 0.6520 | 0.6580 | 0.5960 | 0.5960 | 0.5960 | 104,011 |
09 Jan 2024 | 0.6860 | 0.6980 | 0.6420 | 0.6620 | 0.6620 | 147,299 |
08 Jan 2024 | 0.7480 | 0.7480 | 0.7000 | 0.7100 | 0.7100 | 118,020 |
05 Jan 2024 | 0.7700 | 0.7700 | 0.7000 | 0.7300 | 0.7300 | 182,131 |
04 Jan 2024 | 0.8380 | 0.8460 | 0.7640 | 0.7700 | 0.7700 | 139,928 |
03 Jan 2024 | 0.8720 | 0.8900 | 0.7980 | 0.8080 | 0.8080 | 140,956 |
02 Jan 2024 | 0.8900 | 0.9760 | 0.8700 | 0.8900 | 0.8900 | 107,108 |
29 Dec 2023 | 0.9400 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 74,098 |
28 Dec 2023 | 1.0000 | 1.0000 | 0.9300 | 0.9400 | 0.9400 | 99,426 |
27 Dec 2023 | 1.0200 | 1.0200 | 0.9380 | 0.9680 | 0.9680 | 65,245 |
22 Dec 2023 | 1.1100 | 1.1100 | 0.9860 | 0.9860 | 0.9860 | 150,036 |
21 Dec 2023 | 1.0900 | 1.1200 | 1.0550 | 1.0700 | 1.0700 | 45,445 |
20 Dec 2023 | 1.1500 | 1.1500 | 1.0450 | 1.1200 | 1.1200 | 82,054 |
19 Dec 2023 | 1.1700 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 40,537 |
18 Dec 2023 | 1.2100 | 1.2250 | 1.1700 | 1.1700 | 1.1700 | 28,653 |
15 Dec 2023 | 1.1800 | 1.2100 | 1.1750 | 1.1800 | 1.1800 | 4,399 |
14 Dec 2023 | 1.2050 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 12,616 |
13 Dec 2023 | 1.2100 | 1.2200 | 1.1750 | 1.1800 | 1.1800 | 4,470 |
12 Dec 2023 | 1.1900 | 1.2150 | 1.1750 | 1.2100 | 1.2100 | 9,178 |
11 Dec 2023 | 1.2100 | 1.2100 | 1.1800 | 1.1950 | 1.1950 | 5,586 |
08 Dec 2023 | 1.2200 | 1.2650 | 1.2050 | 1.2100 | 1.2100 | 10,909 |
07 Dec 2023 | 1.2250 | 1.2250 | 1.2100 | 1.2100 | 1.2100 | 3,288 |
06 Dec 2023 | 1.2200 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 11,511 |
05 Dec 2023 | 1.2550 | 1.2600 | 1.2250 | 1.2600 | 1.2600 | 4,304 |
04 Dec 2023 | 1.2050 | 1.2950 | 1.2050 | 1.2600 | 1.2600 | 34,328 |
01 Dec 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2150 | 1.2150 | 1,475 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |