Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2235 | 0.2235 | 912,483 |
24 Apr 2024 | 0.2250 | 0.2450 | 0.2000 | 0.2250 | 0.2250 | 1,766,955 |
23 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 834,189 |
22 Apr 2024 | 0.2250 | 0.2500 | 0.2030 | 0.2250 | 0.2250 | 577,685 |
19 Apr 2024 | 0.2250 | 0.2500 | 0.2060 | 0.2250 | 0.2250 | 19,342 |
18 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 2,377,102 |
17 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 1,340,650 |
16 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 454,864 |
15 Apr 2024 | 0.2250 | 0.2260 | 0.2260 | 0.2250 | 0.2250 | 438,603 |
12 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 2,458,018 |
11 Apr 2024 | 0.2250 | 0.2500 | 0.1740 | 0.2250 | 0.2250 | 12,934,621 |
10 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 976,950 |
09 Apr 2024 | 0.2250 | 0.2500 | 0.2030 | 0.2250 | 0.2250 | 731,739 |
08 Apr 2024 | 0.2250 | 0.2500 | 0.2000 | 0.2250 | 0.2250 | 1,243,551 |
05 Apr 2024 | 0.2250 | 0.2350 | 0.2000 | 0.2250 | 0.2250 | 1,242,081 |
04 Apr 2024 | 0.2250 | 0.2500 | 0.2110 | 0.2400 | 0.2400 | 5,042,941 |
03 Apr 2024 | 0.2750 | 0.3000 | 0.1910 | 0.2250 | 0.2250 | 3,860,975 |
02 Apr 2024 | 0.3000 | 0.3000 | 0.2490 | 0.2750 | 0.2750 | 2,362,096 |
28 Mar 2024 | 0.3250 | 0.3500 | 0.2500 | 0.2750 | 0.2750 | 3,630,858 |
27 Mar 2024 | 0.3250 | 0.3380 | 0.3000 | 0.3250 | 0.3250 | 1,505,229 |
26 Mar 2024 | 0.3250 | 0.3500 | 0.2890 | 0.3250 | 0.3250 | 1,910,470 |
25 Mar 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 2,095,024 |
22 Mar 2024 | 0.3250 | 0.3450 | 0.3000 | 0.3250 | 0.3250 | 42,463 |
21 Mar 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 558,233 |
20 Mar 2024 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 365,934 |
19 Mar 2024 | 0.3250 | 0.3350 | 0.3000 | 0.3250 | 0.3250 | 140,497 |
18 Mar 2024 | 0.3500 | 0.3500 | 0.3030 | 0.3250 | 0.3250 | 1,314,268 |
15 Mar 2024 | 0.3250 | 0.3800 | 0.3050 | 0.3500 | 0.3500 | 341,244 |
14 Mar 2024 | 0.3500 | 0.3570 | 0.3000 | 0.3250 | 0.3250 | 2,191,175 |
13 Mar 2024 | 0.3500 | 0.3310 | 0.3230 | 0.3500 | 0.3500 | 2,241,978 |
12 Mar 2024 | 0.3500 | 0.4000 | 0.3310 | 0.3500 | 0.3500 | 1,365,911 |
11 Mar 2024 | 0.3500 | 0.4000 | 0.3220 | 0.3500 | 0.3500 | 275,785 |
08 Mar 2024 | 0.3500 | 0.3750 | 0.3200 | 0.3200 | 0.3200 | 3,667,262 |
07 Mar 2024 | 0.3750 | 0.3820 | 0.3260 | 0.3500 | 0.3500 | 636,250 |
06 Mar 2024 | 0.3750 | 0.3820 | 0.3500 | 0.3750 | 0.3750 | 363,766 |
05 Mar 2024 | 0.3500 | 0.3800 | 0.3000 | 0.3750 | 0.3750 | 2,109,238 |
04 Mar 2024 | 0.3500 | 0.3900 | 0.3200 | 0.3500 | 0.3500 | 4,180,358 |
01 Mar 2024 | 0.3500 | 0.3800 | 0.3260 | 0.3500 | 0.3500 | 1,240,366 |
29 Feb 2024 | 0.3250 | 0.3650 | 0.3000 | 0.3500 | 0.3500 | 2,604,554 |
28 Feb 2024 | 0.3250 | 0.3500 | 0.3110 | 0.3250 | 0.3250 | 1,267,241 |
27 Feb 2024 | 0.3500 | 0.3800 | 0.3000 | 0.3250 | 0.3250 | 3,656,019 |
26 Feb 2024 | 0.4250 | 0.4500 | 0.3230 | 0.3500 | 0.3500 | 9,249,344 |
23 Feb 2024 | 0.4250 | 0.4220 | 0.4000 | 0.4250 | 0.4250 | 2,818,432 |
22 Feb 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 1,132,760 |
21 Feb 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 870,605 |
20 Feb 2024 | 0.4250 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 941,781 |
19 Feb 2024 | 0.4250 | 0.4500 | 0.4010 | 0.4250 | 0.4250 | 649,226 |
16 Feb 2024 | 0.4250 | 0.4500 | 0.4120 | 0.4250 | 0.4250 | 440,009 |
15 Feb 2024 | 0.4250 | 0.4500 | 0.4150 | 0.4250 | 0.4250 | 326,188 |
14 Feb 2024 | 0.4750 | 0.5000 | 0.4000 | 0.4250 | 0.4250 | 3,540,746 |
13 Feb 2024 | 0.4750 | 0.5000 | 0.4530 | 0.4750 | 0.4750 | 7,335 |
12 Feb 2024 | 0.4750 | 0.5000 | 0.4530 | 0.4750 | 0.4750 | 417,469 |
09 Feb 2024 | 0.4750 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 478,915 |
08 Feb 2024 | 0.5000 | 0.5000 | 0.4690 | 0.4750 | 0.4750 | 1,133,786 |
07 Feb 2024 | 0.4750 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 9,754,151 |
06 Feb 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 2,435,242 |
05 Feb 2024 | 0.5250 | 0.5500 | 0.4680 | 0.5300 | 0.5300 | 1,932,375 |
02 Feb 2024 | 0.5250 | 0.5350 | 0.5150 | 0.5250 | 0.5250 | 2,125,016 |
01 Feb 2024 | 0.6250 | 0.6500 | 0.5100 | 0.5250 | 0.5250 | 5,701,775 |
31 Jan 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6250 | 0.6250 | 11,867,126 |
30 Jan 2024 | 0.7000 | 0.6800 | 0.6000 | 0.6500 | 0.6500 | 7,115,510 |
29 Jan 2024 | 0.7250 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 1,253,894 |
26 Jan 2024 | 0.7250 | 0.7300 | 0.7030 | 0.7300 | 0.7300 | 593,746 |
25 Jan 2024 | 0.7250 | 0.7500 | 0.7010 | 0.7250 | 0.7250 | 1,023,646 |
24 Jan 2024 | 0.7250 | 0.7180 | 0.7000 | 0.7250 | 0.7250 | 226,086 |
23 Jan 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,012,503 |
22 Jan 2024 | 0.7250 | 0.7500 | 0.7030 | 0.7250 | 0.7250 | 21,320 |
19 Jan 2024 | 0.7250 | 0.7250 | 0.7000 | 0.7000 | 0.7000 | 663,436 |
18 Jan 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7250 | 0.7250 | 2,321,058 |
17 Jan 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 2,920,841 |
16 Jan 2024 | 0.8250 | 0.8500 | 0.7700 | 0.7750 | 0.7750 | 858,384 |
15 Jan 2024 | 0.8220 | 0.8850 | 0.8000 | 0.8250 | 0.8250 | 2,016,785 |
12 Jan 2024 | 0.7750 | 0.8980 | 0.7500 | 0.8000 | 0.8000 | 4,447,682 |
11 Jan 2024 | 0.8000 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 2,787,864 |
10 Jan 2024 | 0.8000 | 0.8500 | 0.7670 | 0.8000 | 0.8000 | 2,576,384 |
09 Jan 2024 | 0.9000 | 0.8150 | 0.8000 | 0.8250 | 0.8250 | 7,655,543 |
08 Jan 2024 | 0.9500 | 1.0000 | 0.8750 | 0.9000 | 0.9000 | 4,589,541 |
05 Jan 2024 | 0.9250 | 1.1000 | 0.9500 | 0.9750 | 0.9750 | 11,358,719 |
04 Jan 2024 | 0.8000 | 0.9500 | 0.7710 | 0.9250 | 0.9250 | 9,223,801 |
03 Jan 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 404,253 |
02 Jan 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 2,673,322 |
29 Dec 2023 | 0.7500 | 0.8500 | 0.7100 | 0.8000 | 0.8000 | 3,658,615 |
28 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 4,890,949 |
27 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 1,196,058 |
22 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 3,583,308 |
21 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 1,155,407 |
20 Dec 2023 | 0.7500 | 0.8000 | 0.7100 | 0.7500 | 0.7500 | 255,157 |
19 Dec 2023 | 0.7500 | 0.7600 | 0.7000 | 0.7500 | 0.7500 | 1,184,600 |
18 Dec 2023 | 0.7750 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 3,117,553 |
15 Dec 2023 | 0.7500 | 0.8500 | 0.7500 | 0.7750 | 0.7750 | 5,253,268 |
14 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 10,174,183 |
13 Dec 2023 | 0.7500 | 0.7900 | 0.7300 | 0.7500 | 0.7500 | 3,796,783 |
12 Dec 2023 | 0.6750 | 0.8000 | 0.6780 | 0.7500 | 0.7500 | 1,431,231 |
11 Dec 2023 | 0.6750 | 0.6950 | 0.6610 | 0.6760 | 0.6760 | 8,731,787 |
08 Dec 2023 | 0.7500 | 0.7500 | 0.6500 | 0.6750 | 0.6750 | 7,484,151 |
07 Dec 2023 | 0.7750 | 0.8500 | 0.7000 | 0.7500 | 0.7500 | 24,703,328 |
06 Dec 2023 | 0.7250 | 0.7540 | 0.7000 | 0.7540 | 0.7540 | 885,221 |
05 Dec 2023 | 0.7250 | 0.7500 | 0.7160 | 0.7400 | 0.7400 | 11,163,501 |
04 Dec 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 4,007,340 |
01 Dec 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7250 | 0.7250 | 15,237,681 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |