Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 0.5140 | 0.5150 | 0.4925 | 0.5070 | 0.5070 | 1,069,214 |
25 Jul 2024 | 0.4880 | 0.5270 | 0.4750 | 0.5140 | 0.5140 | 1,298,447 |
24 Jul 2024 | 0.5400 | 0.5400 | 0.4790 | 0.4965 | 0.4965 | 4,561,645 |
23 Jul 2024 | 0.5650 | 0.5780 | 0.5410 | 0.5410 | 0.5410 | 1,310,605 |
22 Jul 2024 | 0.5630 | 0.5770 | 0.5400 | 0.5650 | 0.5650 | 1,809,073 |
19 Jul 2024 | 0.5720 | 0.5740 | 0.5260 | 0.5680 | 0.5680 | 2,579,453 |
18 Jul 2024 | 0.5650 | 0.5780 | 0.5290 | 0.5770 | 0.5770 | 2,694,571 |
17 Jul 2024 | 0.5890 | 0.6100 | 0.5480 | 0.5650 | 0.5650 | 4,653,072 |
16 Jul 2024 | 0.5320 | 0.5900 | 0.5300 | 0.5850 | 0.5850 | 5,186,108 |
15 Jul 2024 | 0.5090 | 0.5320 | 0.4900 | 0.5320 | 0.5320 | 2,698,858 |
12 Jul 2024 | 0.5100 | 0.5490 | 0.5010 | 0.5200 | 0.5200 | 5,861,141 |
11 Jul 2024 | 0.4705 | 0.5350 | 0.4650 | 0.5090 | 0.5090 | 9,506,768 |
10 Jul 2024 | 0.4300 | 0.5110 | 0.4150 | 0.4700 | 0.4700 | 10,209,055 |
09 Jul 2024 | 0.4200 | 0.4355 | 0.4115 | 0.4300 | 0.4300 | 1,620,474 |
08 Jul 2024 | 0.4175 | 0.4265 | 0.4110 | 0.4200 | 0.4200 | 666,515 |
05 Jul 2024 | 0.4430 | 0.4430 | 0.4115 | 0.4265 | 0.4265 | 2,041,388 |
04 Jul 2024 | 0.4080 | 0.4440 | 0.4000 | 0.4410 | 0.4410 | 3,118,187 |
03 Jul 2024 | 0.4230 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 1,956,498 |
02 Jul 2024 | 0.4410 | 0.4500 | 0.4125 | 0.4230 | 0.4230 | 1,258,961 |
01 Jul 2024 | 0.4425 | 0.4580 | 0.4305 | 0.4410 | 0.4410 | 888,639 |
28 Jun 2024 | 0.4485 | 0.4600 | 0.4315 | 0.4425 | 0.4425 | 2,247,279 |
27 Jun 2024 | 0.4160 | 0.4330 | 0.4030 | 0.4330 | 0.4330 | 1,545,916 |
26 Jun 2024 | 0.4160 | 0.4295 | 0.3950 | 0.4025 | 0.4025 | 2,712,856 |
25 Jun 2024 | 0.4550 | 0.4680 | 0.4150 | 0.4180 | 0.4180 | 6,030,426 |
24 Jun 2024 | 0.3900 | 0.4560 | 0.3900 | 0.4550 | 0.4550 | 7,660,040 |
20 Jun 2024 | 0.4135 | 0.4215 | 0.3880 | 0.3975 | 0.3975 | 1,912,792 |
19 Jun 2024 | 0.3980 | 0.4260 | 0.3765 | 0.4135 | 0.4135 | 4,592,425 |
18 Jun 2024 | 0.3900 | 0.4290 | 0.3825 | 0.3985 | 0.3985 | 3,396,245 |
17 Jun 2024 | 0.4270 | 0.4395 | 0.3800 | 0.3900 | 0.3900 | 6,331,044 |
14 Jun 2024 | 0.4585 | 0.4595 | 0.4185 | 0.4270 | 0.4270 | 4,675,851 |
13 Jun 2024 | 0.5020 | 0.5020 | 0.4405 | 0.4600 | 0.4600 | 8,623,191 |
12 Jun 2024 | 0.5250 | 0.5250 | 0.4700 | 0.5050 | 0.5050 | 6,360,279 |
11 Jun 2024 | 0.5390 | 0.5540 | 0.4855 | 0.5250 | 0.5250 | 12,205,276 |
10 Jun 2024 | 0.4805 | 0.5480 | 0.4105 | 0.5390 | 0.5390 | 15,867,751 |
07 Jun 2024 | 0.5250 | 0.5280 | 0.4805 | 0.4825 | 0.4825 | 8,739,948 |
05 Jun 2024 | 0.5790 | 0.5790 | 0.5250 | 0.5400 | 0.5400 | 9,101,865 |
04 Jun 2024 | 0.6070 | 0.6180 | 0.5620 | 0.5870 | 0.5870 | 8,178,242 |
03 Jun 2024 | 0.6150 | 0.6570 | 0.5760 | 0.6070 | 0.6070 | 12,770,383 |
31 May 2024 | 0.6310 | 0.6700 | 0.5780 | 0.6150 | 0.6150 | 19,181,312 |
30 May 2024 | 0.5000 | 0.6390 | 0.4670 | 0.6250 | 0.6250 | 43,323,602 |
29 May 2024 | 0.8040 | 0.8040 | 0.5150 | 0.5280 | 0.5280 | 50,054,652 |
28 May 2024 | 0.6660 | 0.8300 | 0.6650 | 0.8030 | 0.8030 | 46,871,571 |
27 May 2024 | 0.5960 | 0.6950 | 0.5340 | 0.6600 | 0.6600 | 29,375,419 |
24 May 2024 | 0.5700 | 0.6000 | 0.4550 | 0.5600 | 0.5600 | 34,706,456 |
23 May 2024 | 0.4000 | 0.5560 | 0.4000 | 0.5490 | 0.5490 | 32,948,318 |
22 May 2024 | 0.3650 | 0.4195 | 0.3550 | 0.3905 | 0.3905 | 20,796,679 |
21 May 2024 | 0.3000 | 0.3495 | 0.3000 | 0.3470 | 0.3470 | 12,569,929 |
20 May 2024 | 0.2600 | 0.3060 | 0.2505 | 0.2980 | 0.2980 | 15,663,891 |
17 May 2024 | 0.2400 | 0.2600 | 0.2380 | 0.2600 | 0.2600 | 5,479,700 |
16 May 2024 | 0.2260 | 0.2400 | 0.2080 | 0.2380 | 0.2380 | 9,342,003 |
15 May 2024 | 0.2240 | 0.2495 | 0.2105 | 0.2265 | 0.2265 | 10,343,187 |
14 May 2024 | 0.1900 | 0.2240 | 0.1822 | 0.2180 | 0.2180 | 9,786,692 |
13 May 2024 | 0.2090 | 0.2240 | 0.1834 | 0.1900 | 0.1900 | 8,675,244 |
10 May 2024 | 0.2100 | 0.2275 | 0.2000 | 0.2090 | 0.2090 | 8,444,974 |
08 May 2024 | 0.2120 | 0.2140 | 0.1916 | 0.2020 | 0.2020 | 14,909,549 |
07 May 2024 | 0.1694 | 0.2440 | 0.1620 | 0.2100 | 0.2100 | 53,618,511 |
06 May 2024 | 0.1696 | 0.1748 | 0.1662 | 0.1692 | 0.1692 | 2,310,887 |
03 May 2024 | 0.1680 | 0.1708 | 0.1658 | 0.1696 | 0.1696 | 1,092,868 |
02 May 2024 | 0.1680 | 0.1690 | 0.1600 | 0.1668 | 0.1668 | 2,246,137 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |