Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.5989 | 0.6000 | 0.5156 | 0.5399 | 0.5399 | 442,778 |
31 May 2024 | 0.6400 | 0.6550 | 0.5900 | 0.5950 | 0.5950 | 609,400 |
30 May 2024 | 0.5980 | 0.7110 | 0.5810 | 0.6880 | 0.6880 | 1,484,400 |
29 May 2024 | 0.5670 | 0.6580 | 0.5670 | 0.6470 | 0.6470 | 1,430,600 |
28 May 2024 | 0.5900 | 0.7200 | 0.5500 | 0.6560 | 0.6560 | 3,194,500 |
24 May 2024 | 0.6700 | 0.7100 | 0.5670 | 0.5930 | 0.5930 | 3,546,300 |
23 May 2024 | 0.7850 | 0.8170 | 0.6500 | 0.7210 | 0.7210 | 8,941,700 |
22 May 2024 | 1.5300 | 1.8300 | 1.0600 | 1.1600 | 1.1600 | 84,095,900 |
21 May 2024 | 0.6440 | 1.4900 | 0.5500 | 1.2500 | 1.2500 | 337,626,600 |
20 May 2024 | 0.2440 | 0.2480 | 0.2200 | 0.2300 | 0.2300 | 2,148,100 |
17 May 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2430 | 0.2430 | 228,600 |
16 May 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 101,700 |
15 May 2024 | 0.2250 | 0.2450 | 0.2170 | 0.2300 | 0.2300 | 130,000 |
14 May 2024 | 0.2160 | 0.2350 | 0.2060 | 0.2200 | 0.2200 | 75,600 |
13 May 2024 | 0.2200 | 0.2270 | 0.2050 | 0.2200 | 0.2200 | 194,500 |
10 May 2024 | 0.2310 | 0.2310 | 0.2100 | 0.2110 | 0.2110 | 45,600 |
09 May 2024 | 0.2200 | 0.2300 | 0.1900 | 0.2100 | 0.2100 | 266,400 |
08 May 2024 | 0.2250 | 0.2370 | 0.2210 | 0.2290 | 0.2290 | 12,800 |
07 May 2024 | 0.2320 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 46,300 |
06 May 2024 | 0.2340 | 0.2400 | 0.2210 | 0.2210 | 0.2210 | 116,000 |
03 May 2024 | 0.2260 | 0.2440 | 0.2210 | 0.2320 | 0.2320 | 63,300 |
02 May 2024 | 0.2500 | 0.2500 | 0.2280 | 0.2330 | 0.2330 | 118,800 |
01 May 2024 | 0.2360 | 0.2520 | 0.2360 | 0.2500 | 0.2500 | 16,000 |
30 Apr 2024 | 0.2410 | 0.2600 | 0.2220 | 0.2360 | 0.2360 | 202,100 |
29 Apr 2024 | 0.2350 | 0.2480 | 0.2240 | 0.2400 | 0.2400 | 128,300 |
26 Apr 2024 | 0.2250 | 0.2320 | 0.2160 | 0.2210 | 0.2210 | 31,300 |
25 Apr 2024 | 0.2210 | 0.2500 | 0.2150 | 0.2350 | 0.2350 | 278,700 |
24 Apr 2024 | 0.2430 | 0.2430 | 0.2210 | 0.2300 | 0.2300 | 53,700 |
23 Apr 2024 | 0.2220 | 0.2400 | 0.2220 | 0.2310 | 0.2310 | 45,800 |
22 Apr 2024 | 0.2390 | 0.2490 | 0.2200 | 0.2220 | 0.2220 | 99,300 |
19 Apr 2024 | 0.2370 | 0.2500 | 0.2230 | 0.2260 | 0.2260 | 490,800 |
18 Apr 2024 | 0.2300 | 0.2500 | 0.2100 | 0.2390 | 0.2390 | 34,600 |
17 Apr 2024 | 0.2200 | 0.2300 | 0.2020 | 0.2230 | 0.2230 | 211,400 |
16 Apr 2024 | 0.2410 | 0.2440 | 0.2160 | 0.2200 | 0.2200 | 285,100 |
15 Apr 2024 | 0.2780 | 0.2800 | 0.2410 | 0.2510 | 0.2510 | 187,200 |
12 Apr 2024 | 0.2870 | 0.2950 | 0.2670 | 0.2750 | 0.2750 | 56,400 |
11 Apr 2024 | 0.2950 | 0.3000 | 0.2610 | 0.2960 | 0.2960 | 148,600 |
10 Apr 2024 | 0.2910 | 0.3110 | 0.2900 | 0.2950 | 0.2950 | 100,600 |
09 Apr 2024 | 0.2900 | 0.3200 | 0.2800 | 0.3130 | 0.3130 | 152,600 |
08 Apr 2024 | 0.2760 | 0.3000 | 0.2630 | 0.2770 | 0.2770 | 176,200 |
05 Apr 2024 | 0.2830 | 0.3010 | 0.2750 | 0.2800 | 0.2800 | 319,200 |
04 Apr 2024 | 0.3000 | 0.3100 | 0.2730 | 0.2830 | 0.2830 | 209,400 |
03 Apr 2024 | 0.3210 | 0.3350 | 0.3000 | 0.3060 | 0.3060 | 560,300 |
02 Apr 2024 | 0.3900 | 0.3900 | 0.3000 | 0.3190 | 0.3190 | 1,026,200 |
01 Apr 2024 | 0.4350 | 0.4400 | 0.4000 | 0.4050 | 0.4050 | 695,200 |
28 Mar 2024 | 0.4290 | 0.4350 | 0.4030 | 0.4050 | 0.4050 | 375,000 |
27 Mar 2024 | 0.3890 | 0.4650 | 0.3710 | 0.4490 | 0.4490 | 1,417,800 |
26 Mar 2024 | 0.3640 | 0.4210 | 0.3640 | 0.3720 | 0.3720 | 351,300 |
25 Mar 2024 | 0.3660 | 0.3860 | 0.3500 | 0.3800 | 0.3800 | 46,300 |
22 Mar 2024 | 0.3300 | 0.3760 | 0.3300 | 0.3730 | 0.3730 | 96,300 |
21 Mar 2024 | 0.3590 | 0.3780 | 0.3500 | 0.3650 | 0.3650 | 52,300 |
20 Mar 2024 | 0.3420 | 0.3750 | 0.3070 | 0.3700 | 0.3700 | 447,700 |
19 Mar 2024 | 0.3800 | 0.3800 | 0.3000 | 0.3510 | 0.3510 | 156,000 |
18 Mar 2024 | 0.3850 | 0.3860 | 0.3600 | 0.3700 | 0.3700 | 91,500 |
15 Mar 2024 | 0.3880 | 0.3900 | 0.3700 | 0.3880 | 0.3880 | 92,800 |
14 Mar 2024 | 0.3730 | 0.4000 | 0.3730 | 0.3900 | 0.3900 | 79,800 |
13 Mar 2024 | 0.3800 | 0.3940 | 0.3700 | 0.3720 | 0.3720 | 24,500 |
12 Mar 2024 | 0.3740 | 0.3930 | 0.3700 | 0.3770 | 0.3770 | 38,200 |
11 Mar 2024 | 0.3900 | 0.4070 | 0.3800 | 0.3850 | 0.3850 | 162,700 |
08 Mar 2024 | 0.3990 | 0.3990 | 0.3800 | 0.3980 | 0.3980 | 71,200 |
07 Mar 2024 | 0.3810 | 0.4000 | 0.3800 | 0.3810 | 0.3810 | 44,500 |
06 Mar 2024 | 0.3900 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 75,000 |
05 Mar 2024 | 0.3700 | 0.4060 | 0.3700 | 0.4050 | 0.4050 | 71,400 |
04 Mar 2024 | 0.3860 | 0.3900 | 0.3700 | 0.3770 | 0.3770 | 191,300 |
01 Mar 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3870 | 0.3870 | 205,000 |
29 Feb 2024 | 0.4250 | 0.4300 | 0.3450 | 0.3670 | 0.3670 | 738,300 |
28 Feb 2024 | 0.4300 | 0.4380 | 0.4060 | 0.4070 | 0.4070 | 84,700 |
27 Feb 2024 | 0.4330 | 0.4400 | 0.4140 | 0.4300 | 0.4300 | 103,000 |
26 Feb 2024 | 0.3880 | 0.4400 | 0.3710 | 0.4250 | 0.4250 | 204,700 |
23 Feb 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 138,600 |
22 Feb 2024 | 0.4040 | 0.4090 | 0.3800 | 0.3850 | 0.3850 | 201,200 |
21 Feb 2024 | 0.3900 | 0.4150 | 0.3870 | 0.3970 | 0.3970 | 300,400 |
20 Feb 2024 | 0.3900 | 0.4390 | 0.3900 | 0.4000 | 0.4000 | 452,300 |
16 Feb 2024 | 0.4000 | 0.4470 | 0.3750 | 0.4020 | 0.4020 | 742,000 |
15 Feb 2024 | 0.4600 | 0.5050 | 0.3920 | 0.4140 | 0.4140 | 5,869,300 |
14 Feb 2024 | 0.4670 | 0.8100 | 0.4200 | 0.4300 | 0.4300 | 4,940,100 |
13 Feb 2024 | 0.3940 | 0.4200 | 0.3900 | 0.4080 | 0.4080 | 126,900 |
12 Feb 2024 | 0.3810 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 34,800 |
09 Feb 2024 | 0.3890 | 0.3900 | 0.3590 | 0.3710 | 0.3710 | 31,100 |
08 Feb 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3780 | 0.3780 | 108,600 |
07 Feb 2024 | 0.3890 | 0.4000 | 0.3600 | 0.3740 | 0.3740 | 96,300 |
06 Feb 2024 | 0.3820 | 0.3850 | 0.3610 | 0.3780 | 0.3780 | 127,900 |
05 Feb 2024 | 0.4230 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 112,000 |
02 Feb 2024 | 0.4270 | 0.4410 | 0.3600 | 0.4200 | 0.4200 | 272,000 |
01 Feb 2024 | 0.4350 | 0.4450 | 0.4100 | 0.4400 | 0.4400 | 118,400 |
31 Jan 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4280 | 0.4280 | 130,600 |
30 Jan 2024 | 0.4690 | 0.4900 | 0.4230 | 0.4290 | 0.4290 | 160,600 |
29 Jan 2024 | 0.4400 | 0.4500 | 0.4270 | 0.4500 | 0.4500 | 95,600 |
26 Jan 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4360 | 0.4360 | 86,700 |
25 Jan 2024 | 0.4550 | 0.4600 | 0.4330 | 0.4400 | 0.4400 | 191,500 |
24 Jan 2024 | 0.4530 | 0.4810 | 0.4460 | 0.4740 | 0.4740 | 169,900 |
23 Jan 2024 | 0.4610 | 0.4900 | 0.4420 | 0.4720 | 0.4720 | 149,400 |
22 Jan 2024 | 0.4320 | 0.4500 | 0.4300 | 0.4420 | 0.4420 | 102,100 |
19 Jan 2024 | 0.4810 | 0.5040 | 0.4200 | 0.4310 | 0.4310 | 257,000 |
18 Jan 2024 | 0.5200 | 0.5200 | 0.4700 | 0.4820 | 0.4820 | 154,900 |
17 Jan 2024 | 0.5250 | 0.5500 | 0.4810 | 0.5200 | 0.5200 | 262,400 |
16 Jan 2024 | 0.8190 | 0.8300 | 0.4930 | 0.5300 | 0.5300 | 1,653,500 |
12 Jan 2024 | 0.9000 | 0.9850 | 0.7100 | 0.7150 | 0.7150 | 1,540,600 |
11 Jan 2024 | 0.7530 | 0.9750 | 0.7230 | 0.8710 | 0.8710 | 2,249,000 |
10 Jan 2024 | 0.6500 | 0.8000 | 0.6300 | 0.7750 | 0.7750 | 1,510,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |