Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.1200 | 0.1300 | 0.1100 | 0.1250 | 0.1250 | 1,130,500 |
10 May 2024 | 0.1260 | 0.1340 | 0.1060 | 0.1130 | 0.1130 | 1,527,000 |
09 May 2024 | 0.1290 | 0.1350 | 0.1270 | 0.1300 | 0.1300 | 464,400 |
08 May 2024 | 0.1320 | 0.1350 | 0.1250 | 0.1290 | 0.1290 | 400,400 |
07 May 2024 | 0.1390 | 0.1390 | 0.1260 | 0.1360 | 0.1360 | 580,000 |
06 May 2024 | 0.1350 | 0.1450 | 0.1260 | 0.1390 | 0.1390 | 1,344,300 |
03 May 2024 | 0.1360 | 0.1360 | 0.1240 | 0.1280 | 0.1280 | 590,100 |
02 May 2024 | 0.1230 | 0.1360 | 0.1230 | 0.1340 | 0.1340 | 1,198,800 |
01 May 2024 | 0.1290 | 0.1350 | 0.1240 | 0.1300 | 0.1300 | 251,800 |
30 Apr 2024 | 0.1360 | 0.1360 | 0.1240 | 0.1270 | 0.1270 | 450,000 |
29 Apr 2024 | 0.1320 | 0.1320 | 0.1220 | 0.1240 | 0.1240 | 380,000 |
26 Apr 2024 | 0.1300 | 0.1370 | 0.1210 | 0.1290 | 0.1290 | 786,000 |
25 Apr 2024 | 0.1240 | 0.1380 | 0.1210 | 0.1290 | 0.1290 | 804,900 |
24 Apr 2024 | 0.1260 | 0.1300 | 0.1200 | 0.1260 | 0.1260 | 478,500 |
23 Apr 2024 | 0.1300 | 0.1350 | 0.1230 | 0.1260 | 0.1260 | 771,700 |
22 Apr 2024 | 0.1180 | 0.1470 | 0.1160 | 0.1360 | 0.1360 | 1,427,300 |
19 Apr 2024 | 0.1260 | 0.1260 | 0.1170 | 0.1210 | 0.1210 | 693,200 |
18 Apr 2024 | 0.1190 | 0.1320 | 0.1130 | 0.1300 | 0.1300 | 1,490,100 |
17 Apr 2024 | 0.1200 | 0.1350 | 0.1120 | 0.1230 | 0.1230 | 1,790,500 |
16 Apr 2024 | 0.1380 | 0.1400 | 0.1220 | 0.1260 | 0.1260 | 18,486,400 |
15 Apr 2024 | 0.1840 | 0.1840 | 0.1500 | 0.1500 | 0.1500 | 692,100 |
12 Apr 2024 | 0.1740 | 0.1890 | 0.1670 | 0.1830 | 0.1830 | 726,400 |
11 Apr 2024 | 0.1710 | 0.1890 | 0.1700 | 0.1740 | 0.1740 | 598,600 |
10 Apr 2024 | 0.1830 | 0.1850 | 0.1730 | 0.1790 | 0.1790 | 115,300 |
09 Apr 2024 | 0.1970 | 0.1970 | 0.1800 | 0.1810 | 0.1810 | 149,900 |
08 Apr 2024 | 0.1810 | 0.2050 | 0.1730 | 0.1840 | 0.1840 | 372,000 |
05 Apr 2024 | 0.1810 | 0.1850 | 0.1720 | 0.1780 | 0.1780 | 93,700 |
04 Apr 2024 | 0.1800 | 0.1800 | 0.1710 | 0.1800 | 0.1800 | 114,300 |
03 Apr 2024 | 0.1860 | 0.1860 | 0.1680 | 0.1750 | 0.1750 | 214,800 |
02 Apr 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1810 | 0.1810 | 129,400 |
01 Apr 2024 | 0.1950 | 0.1990 | 0.1810 | 0.1870 | 0.1870 | 1,639,600 |
28 Mar 2024 | 0.2050 | 0.2090 | 0.1920 | 0.1990 | 0.1990 | 253,900 |
27 Mar 2024 | 0.1900 | 0.2150 | 0.1900 | 0.2010 | 0.2010 | 251,200 |
26 Mar 2024 | 0.1990 | 0.1990 | 0.1880 | 0.1920 | 0.1920 | 98,000 |
25 Mar 2024 | 0.1920 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 90,800 |
22 Mar 2024 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 137,900 |
21 Mar 2024 | 0.2100 | 0.2130 | 0.2010 | 0.2050 | 0.2050 | 92,200 |
20 Mar 2024 | 0.2140 | 0.2140 | 0.2010 | 0.2020 | 0.2020 | 63,100 |
19 Mar 2024 | 0.1910 | 0.2100 | 0.1910 | 0.2040 | 0.2040 | 145,900 |
18 Mar 2024 | 0.2020 | 0.2020 | 0.1910 | 0.1960 | 0.1960 | 136,400 |
15 Mar 2024 | 0.1860 | 0.2000 | 0.1830 | 0.1930 | 0.1930 | 176,000 |
14 Mar 2024 | 0.2080 | 0.2080 | 0.1870 | 0.1920 | 0.1920 | 353,300 |
13 Mar 2024 | 0.2180 | 0.2180 | 0.1800 | 0.2000 | 0.2000 | 1,068,200 |
12 Mar 2024 | 0.2230 | 0.2310 | 0.2100 | 0.2130 | 0.2130 | 301,200 |
11 Mar 2024 | 0.2380 | 0.2400 | 0.2230 | 0.2230 | 0.2230 | 167,300 |
08 Mar 2024 | 0.2300 | 0.2480 | 0.2230 | 0.2260 | 0.2260 | 300,000 |
07 Mar 2024 | 0.2330 | 0.2340 | 0.2200 | 0.2250 | 0.2250 | 386,300 |
06 Mar 2024 | 0.2380 | 0.2380 | 0.2250 | 0.2300 | 0.2300 | 193,500 |
05 Mar 2024 | 0.2410 | 0.2520 | 0.2300 | 0.2310 | 0.2310 | 482,500 |
04 Mar 2024 | 0.2400 | 0.2540 | 0.2300 | 0.2360 | 0.2360 | 903,000 |
01 Mar 2024 | 0.2500 | 0.2500 | 0.2370 | 0.2470 | 0.2470 | 238,700 |
29 Feb 2024 | 0.2370 | 0.2590 | 0.2310 | 0.2370 | 0.2370 | 542,900 |
28 Feb 2024 | 0.2440 | 0.2490 | 0.2300 | 0.2350 | 0.2350 | 551,300 |
27 Feb 2024 | 0.2450 | 0.2640 | 0.2350 | 0.2400 | 0.2400 | 683,300 |
26 Feb 2024 | 0.2650 | 0.2700 | 0.2400 | 0.2530 | 0.2530 | 215,900 |
23 Feb 2024 | 0.2430 | 0.2700 | 0.2360 | 0.2470 | 0.2470 | 879,500 |
22 Feb 2024 | 0.2450 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 735,600 |
21 Feb 2024 | 0.2580 | 0.2600 | 0.2450 | 0.2530 | 0.2530 | 331,000 |
20 Feb 2024 | 0.2690 | 0.2760 | 0.2510 | 0.2550 | 0.2550 | 477,700 |
16 Feb 2024 | 0.2620 | 0.3100 | 0.2620 | 0.2770 | 0.2770 | 1,169,600 |
15 Feb 2024 | 0.2700 | 0.2770 | 0.2550 | 0.2700 | 0.2700 | 1,325,900 |
14 Feb 2024 | 0.2700 | 0.2850 | 0.2450 | 0.2750 | 0.2750 | 983,000 |
13 Feb 2024 | 0.3140 | 0.3400 | 0.2800 | 0.2890 | 0.2890 | 1,688,400 |
12 Feb 2024 | 0.2450 | 0.3400 | 0.2450 | 0.3300 | 0.3300 | 4,258,300 |
09 Feb 2024 | 0.2540 | 0.2700 | 0.2400 | 0.2530 | 0.2530 | 1,800,900 |
08 Feb 2024 | 0.2600 | 0.2800 | 0.2350 | 0.2540 | 0.2540 | 3,100,000 |
07 Feb 2024 | 0.2300 | 0.2710 | 0.2230 | 0.2330 | 0.2330 | 3,945,600 |
06 Feb 2024 | 0.2220 | 0.2600 | 0.2220 | 0.2300 | 0.2300 | 1,827,300 |
05 Feb 2024 | 0.2460 | 0.2660 | 0.2200 | 0.2220 | 0.2220 | 1,691,500 |
02 Feb 2024 | 0.2600 | 0.2850 | 0.2460 | 0.2480 | 0.2480 | 1,369,100 |
01 Feb 2024 | 0.3100 | 0.3200 | 0.2650 | 0.2900 | 0.2900 | 2,506,500 |
31 Jan 2024 | 0.7700 | 0.8500 | 0.2700 | 0.2890 | 0.2890 | 17,325,900 |
30 Jan 2024 | 0.8000 | 0.8500 | 0.7100 | 0.7300 | 0.7300 | 1,028,100 |
29 Jan 2024 | 0.5670 | 0.7980 | 0.5670 | 0.7570 | 0.7570 | 653,800 |
26 Jan 2024 | 0.6090 | 0.6090 | 0.5610 | 0.5670 | 0.5670 | 141,000 |
25 Jan 2024 | 0.5900 | 0.6260 | 0.5900 | 0.6100 | 0.6100 | 114,800 |
24 Jan 2024 | 0.6020 | 0.6380 | 0.5840 | 0.5900 | 0.5900 | 256,400 |
23 Jan 2024 | 0.6000 | 0.6180 | 0.5800 | 0.6000 | 0.6000 | 93,500 |
22 Jan 2024 | 0.5890 | 0.6000 | 0.5580 | 0.5700 | 0.5700 | 44,800 |
19 Jan 2024 | 0.6650 | 0.6700 | 0.5540 | 0.5780 | 0.5780 | 172,200 |
18 Jan 2024 | 0.6460 | 0.6600 | 0.6120 | 0.6170 | 0.6170 | 35,800 |
17 Jan 2024 | 0.6500 | 0.6790 | 0.6200 | 0.6320 | 0.6320 | 74,100 |
16 Jan 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6760 | 0.6760 | 50,400 |
12 Jan 2024 | 0.6250 | 0.6400 | 0.5900 | 0.6300 | 0.6300 | 44,600 |
11 Jan 2024 | 0.6700 | 0.6800 | 0.5800 | 0.6200 | 0.6200 | 179,500 |
10 Jan 2024 | 0.6320 | 0.6600 | 0.6040 | 0.6500 | 0.6500 | 50,600 |
09 Jan 2024 | 0.6890 | 0.7900 | 0.6360 | 0.6510 | 0.6510 | 621,300 |
08 Jan 2024 | 0.7000 | 0.7210 | 0.6600 | 0.7190 | 0.7190 | 360,100 |
05 Jan 2024 | 0.8070 | 0.8220 | 0.6600 | 0.7100 | 0.7100 | 541,700 |
04 Jan 2024 | 0.8450 | 0.8450 | 0.8050 | 0.8440 | 0.8440 | 78,800 |
03 Jan 2024 | 0.8770 | 0.8800 | 0.8000 | 0.8050 | 0.8050 | 79,500 |
02 Jan 2024 | 0.8620 | 0.8970 | 0.8200 | 0.8770 | 0.8770 | 22,200 |
29 Dec 2023 | 0.8990 | 0.9280 | 0.8700 | 0.8800 | 0.8800 | 188,800 |
28 Dec 2023 | 0.8330 | 0.9400 | 0.8330 | 0.8990 | 0.8990 | 361,700 |
27 Dec 2023 | 0.8350 | 0.8600 | 0.8100 | 0.8320 | 0.8320 | 118,400 |
26 Dec 2023 | 0.8480 | 0.8750 | 0.8100 | 0.8400 | 0.8400 | 63,600 |
22 Dec 2023 | 0.8740 | 0.9000 | 0.8300 | 0.8460 | 0.8460 | 122,000 |
21 Dec 2023 | 0.8900 | 0.9350 | 0.8500 | 0.8710 | 0.8710 | 404,400 |
20 Dec 2023 | 1.0800 | 1.0800 | 0.8860 | 0.8860 | 0.8860 | 165,400 |
19 Dec 2023 | 1.0600 | 1.0600 | 0.8630 | 0.9150 | 0.9150 | 310,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |