Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.1680 | 0.1690 | 0.1600 | 0.1636 | 0.1636 | 2,110,961 |
30 Apr 2024 | 0.1640 | 0.1676 | 0.1620 | 0.1620 | 0.1620 | 669,815 |
29 Apr 2024 | 0.1644 | 0.1698 | 0.1600 | 0.1678 | 0.1678 | 2,467,195 |
26 Apr 2024 | 0.1530 | 0.1700 | 0.1518 | 0.1656 | 0.1656 | 3,631,104 |
25 Apr 2024 | 0.1520 | 0.1564 | 0.1506 | 0.1532 | 0.1532 | 2,014,883 |
24 Apr 2024 | 0.1526 | 0.1590 | 0.1500 | 0.1518 | 0.1518 | 1,202,464 |
23 Apr 2024 | 0.1520 | 0.1594 | 0.1500 | 0.1500 | 0.1500 | 2,246,438 |
22 Apr 2024 | 0.1526 | 0.1642 | 0.1500 | 0.1502 | 0.1502 | 1,044,210 |
19 Apr 2024 | 0.1552 | 0.1552 | 0.1478 | 0.1526 | 0.1526 | 2,727,582 |
18 Apr 2024 | 0.1490 | 0.1530 | 0.1446 | 0.1516 | 0.1516 | 1,775,932 |
17 Apr 2024 | 0.1412 | 0.1490 | 0.1392 | 0.1486 | 0.1486 | 5,063,910 |
16 Apr 2024 | 0.1400 | 0.1498 | 0.1322 | 0.1410 | 0.1410 | 6,471,600 |
15 Apr 2024 | 0.1520 | 0.1520 | 0.1380 | 0.1418 | 0.1418 | 4,345,147 |
12 Apr 2024 | 0.1520 | 0.1608 | 0.1462 | 0.1528 | 0.1528 | 5,698,396 |
11 Apr 2024 | 0.1620 | 0.1674 | 0.1464 | 0.1520 | 0.1520 | 5,292,297 |
10 Apr 2024 | 0.1542 | 0.1670 | 0.1488 | 0.1580 | 0.1580 | 5,184,007 |
09 Apr 2024 | 0.1556 | 0.1562 | 0.1522 | 0.1542 | 0.1542 | 2,100,961 |
08 Apr 2024 | 0.1612 | 0.1680 | 0.1522 | 0.1568 | 0.1568 | 5,212,005 |
05 Apr 2024 | 0.1698 | 0.1702 | 0.1552 | 0.1612 | 0.1612 | 4,206,564 |
04 Apr 2024 | 0.1700 | 0.1706 | 0.1590 | 0.1704 | 0.1704 | 3,516,838 |
03 Apr 2024 | 0.1550 | 0.1604 | 0.1522 | 0.1590 | 0.1590 | 4,714,074 |
02 Apr 2024 | 0.1712 | 0.1712 | 0.1500 | 0.1550 | 0.1550 | 8,854,634 |
28 Mar 2024 | 0.1700 | 0.1794 | 0.1502 | 0.1638 | 0.1638 | 6,241,989 |
27 Mar 2024 | 0.1856 | 0.1856 | 0.1704 | 0.1848 | 0.1848 | 5,166,436 |
26 Mar 2024 | 0.1860 | 0.1930 | 0.1720 | 0.1800 | 0.1800 | 4,817,307 |
25 Mar 2024 | 0.1880 | 0.2050 | 0.1810 | 0.1850 | 0.1850 | 11,422,990 |
22 Mar 2024 | 0.1890 | 0.1920 | 0.1790 | 0.1858 | 0.1858 | 8,144,023 |
21 Mar 2024 | 0.1800 | 0.1916 | 0.1652 | 0.1890 | 0.1890 | 8,786,408 |
20 Mar 2024 | 0.1810 | 0.1838 | 0.1760 | 0.1800 | 0.1800 | 1,370,330 |
19 Mar 2024 | 0.1810 | 0.1858 | 0.1740 | 0.1800 | 0.1800 | 1,861,887 |
18 Mar 2024 | 0.1680 | 0.1900 | 0.1620 | 0.1810 | 0.1810 | 5,979,120 |
15 Mar 2024 | 0.1710 | 0.1778 | 0.1600 | 0.1680 | 0.1680 | 5,411,791 |
14 Mar 2024 | 0.1754 | 0.1778 | 0.1690 | 0.1710 | 0.1710 | 3,425,868 |
13 Mar 2024 | 0.1788 | 0.1800 | 0.1750 | 0.1752 | 0.1752 | 4,028,979 |
12 Mar 2024 | 0.1800 | 0.1850 | 0.1758 | 0.1786 | 0.1786 | 3,470,973 |
11 Mar 2024 | 0.1888 | 0.1976 | 0.1740 | 0.1796 | 0.1796 | 9,695,601 |
08 Mar 2024 | 0.1800 | 0.1890 | 0.1800 | 0.1852 | 0.1852 | 4,497,618 |
07 Mar 2024 | 0.2000 | 0.2000 | 0.1752 | 0.1796 | 0.1796 | 7,134,021 |
06 Mar 2024 | 0.2000 | 0.2000 | 0.1970 | 0.1988 | 0.1988 | 7,089,033 |
05 Mar 2024 | 0.2020 | 0.2035 | 0.1954 | 0.1968 | 0.1968 | 5,377,979 |
04 Mar 2024 | 0.2100 | 0.2100 | 0.1970 | 0.2020 | 0.2020 | 5,123,233 |
01 Mar 2024 | 0.2150 | 0.2175 | 0.2000 | 0.2100 | 0.2100 | 9,547,722 |
29 Feb 2024 | 0.2185 | 0.2335 | 0.2035 | 0.2150 | 0.2150 | 23,176,957 |
28 Feb 2024 | 0.2950 | 0.2950 | 0.2680 | 0.2885 | 0.2885 | 1,337,192 |
27 Feb 2024 | 0.2835 | 0.2895 | 0.2800 | 0.2805 | 0.2805 | 1,079,352 |
26 Feb 2024 | 0.2935 | 0.3055 | 0.2755 | 0.2840 | 0.2840 | 1,328,789 |
23 Feb 2024 | 0.3200 | 0.3290 | 0.2830 | 0.2935 | 0.2935 | 3,009,981 |
22 Feb 2024 | 0.2885 | 0.3035 | 0.2650 | 0.3000 | 0.3000 | 2,710,089 |
21 Feb 2024 | 0.3150 | 0.3295 | 0.2600 | 0.2880 | 0.2880 | 5,088,186 |
20 Feb 2024 | 0.3300 | 0.3305 | 0.2895 | 0.3150 | 0.3150 | 4,869,830 |
19 Feb 2024 | 0.3280 | 0.3795 | 0.3150 | 0.3600 | 0.3600 | 997,678 |
16 Feb 2024 | 0.3300 | 0.3400 | 0.3085 | 0.3280 | 0.3280 | 2,277,199 |
15 Feb 2024 | 0.3310 | 0.3470 | 0.3250 | 0.3300 | 0.3300 | 2,203,732 |
14 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3310 | 0.3310 | 1,577,965 |
13 Feb 2024 | 0.3305 | 0.3500 | 0.3205 | 0.3300 | 0.3300 | 1,652,793 |
12 Feb 2024 | 0.3500 | 0.3500 | 0.3290 | 0.3305 | 0.3305 | 1,692,147 |
09 Feb 2024 | 0.3625 | 0.3625 | 0.3330 | 0.3500 | 0.3500 | 2,054,662 |
08 Feb 2024 | 0.3800 | 0.3845 | 0.3520 | 0.3625 | 0.3625 | 2,766,292 |
07 Feb 2024 | 0.3600 | 0.4000 | 0.3425 | 0.3800 | 0.3800 | 2,521,446 |
06 Feb 2024 | 0.3990 | 0.3990 | 0.3455 | 0.3645 | 0.3645 | 2,484,377 |
05 Feb 2024 | 0.4300 | 0.4460 | 0.3695 | 0.3990 | 0.3990 | 2,372,488 |
02 Feb 2024 | 0.4600 | 0.4960 | 0.4205 | 0.4285 | 0.4285 | 2,299,360 |
01 Feb 2024 | 0.5460 | 0.5890 | 0.4795 | 0.4985 | 0.4985 | 2,326,380 |
31 Jan 2024 | 0.4750 | 0.5500 | 0.4500 | 0.5500 | 0.5500 | 4,866,686 |
30 Jan 2024 | 0.5700 | 0.5700 | 0.5350 | 0.5500 | 0.5500 | 858,896 |
29 Jan 2024 | 0.6000 | 0.6460 | 0.5550 | 0.5600 | 0.5600 | 1,944,810 |
26 Jan 2024 | 0.6900 | 0.6900 | 0.5580 | 0.6000 | 0.6000 | 2,815,573 |
25 Jan 2024 | 0.6100 | 0.8820 | 0.5100 | 0.6680 | 0.6680 | 15,447,395 |
24 Jan 2024 | 0.6400 | 0.6900 | 0.5850 | 0.6070 | 0.6070 | 1,176,997 |
23 Jan 2024 | 0.6680 | 0.6990 | 0.6310 | 0.6490 | 0.6490 | 389,037 |
22 Jan 2024 | 0.6800 | 0.7190 | 0.6510 | 0.6690 | 0.6690 | 356,327 |
19 Jan 2024 | 0.7130 | 0.7150 | 0.6800 | 0.6800 | 0.6800 | 403,096 |
18 Jan 2024 | 0.7140 | 0.7150 | 0.6800 | 0.7130 | 0.7130 | 406,832 |
17 Jan 2024 | 0.7290 | 0.7290 | 0.7010 | 0.7120 | 0.7120 | 420,809 |
16 Jan 2024 | 0.7290 | 0.7290 | 0.6800 | 0.7290 | 0.7290 | 688,146 |
15 Jan 2024 | 0.7440 | 0.7590 | 0.7220 | 0.7480 | 0.7480 | 363,952 |
12 Jan 2024 | 0.7600 | 0.7980 | 0.7590 | 0.7820 | 0.7820 | 296,316 |
11 Jan 2024 | 0.7990 | 0.7990 | 0.7530 | 0.7550 | 0.7550 | 359,131 |
10 Jan 2024 | 0.7690 | 0.8300 | 0.7600 | 0.7850 | 0.7850 | 343,843 |
09 Jan 2024 | 0.7990 | 0.8200 | 0.7300 | 0.7690 | 0.7690 | 782,447 |
08 Jan 2024 | 0.6860 | 0.8300 | 0.6860 | 0.7990 | 0.7990 | 1,109,470 |
05 Jan 2024 | 0.7170 | 0.7170 | 0.6600 | 0.6860 | 0.6860 | 485,700 |
04 Jan 2024 | 0.7630 | 0.7630 | 0.7110 | 0.7180 | 0.7180 | 504,767 |
03 Jan 2024 | 0.7900 | 0.7900 | 0.7050 | 0.7650 | 0.7650 | 1,851,799 |
02 Jan 2024 | 0.8250 | 0.8250 | 0.7530 | 0.7930 | 0.7930 | 1,169,364 |
29 Dec 2023 | 0.8750 | 0.8800 | 0.7900 | 0.8250 | 0.8250 | 1,470,377 |
28 Dec 2023 | 0.9200 | 0.9450 | 0.8510 | 0.8750 | 0.8750 | 1,165,005 |
27 Dec 2023 | 0.8790 | 0.9400 | 0.8790 | 0.9170 | 0.9170 | 1,162,786 |
22 Dec 2023 | 0.8250 | 0.9280 | 0.8250 | 0.8720 | 0.8720 | 1,620,564 |
21 Dec 2023 | 0.7600 | 0.8970 | 0.6510 | 0.8200 | 0.8200 | 5,573,344 |
20 Dec 2023 | 1.1580 | 1.1780 | 1.0800 | 1.1360 | 1.1360 | 839,637 |
19 Dec 2023 | 1.1540 | 1.1540 | 1.0660 | 1.1440 | 1.1440 | 1,271,391 |
18 Dec 2023 | 1.2100 | 1.2100 | 1.1000 | 1.1560 | 1.1560 | 1,146,666 |
15 Dec 2023 | 1.1900 | 1.2680 | 1.1220 | 1.1740 | 1.1740 | 1,035,707 |
14 Dec 2023 | 1.1680 | 1.2740 | 1.1500 | 1.1900 | 1.1900 | 1,620,880 |
13 Dec 2023 | 1.2940 | 1.2940 | 1.0600 | 1.1600 | 1.1600 | 3,069,688 |
12 Dec 2023 | 1.5220 | 1.5320 | 1.2660 | 1.3180 | 1.3180 | 4,944,977 |
11 Dec 2023 | 1.4420 | 1.5680 | 1.4080 | 1.5340 | 1.5340 | 4,320,600 |
08 Dec 2023 | 1.3180 | 1.5000 | 1.3100 | 1.4400 | 1.4400 | 6,703,222 |
07 Dec 2023 | 1.1000 | 1.3000 | 1.0900 | 1.3000 | 1.3000 | 3,367,031 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |