Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.2200 | 0.2200 | 0.1800 | 0.1808 | 0.1808 | 1,383,071 |
24 Apr 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1850 | 0.1850 | 2,426,055 |
23 Apr 2024 | 0.1970 | 0.1970 | 0.1800 | 0.2050 | 0.2050 | 1,347,616 |
22 Apr 2024 | 0.1990 | 0.1990 | 0.1870 | 0.2080 | 0.2080 | 2,745,777 |
19 Apr 2024 | 0.2300 | 0.2300 | 0.1800 | 0.2050 | 0.2050 | 1,307,949 |
18 Apr 2024 | 0.1880 | 0.1880 | 0.1880 | 0.2050 | 0.2050 | 427,232 |
17 Apr 2024 | 0.1930 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 1,859,265 |
16 Apr 2024 | 0.1930 | 0.2120 | 0.1930 | 0.2050 | 0.2050 | 777,803 |
15 Apr 2024 | 0.1800 | 0.2300 | 0.1800 | 0.2050 | 0.2050 | 322,484 |
12 Apr 2024 | 0.2300 | 0.2300 | 0.1910 | 0.2050 | 0.2050 | 554,338 |
11 Apr 2024 | 0.1890 | 0.2060 | 0.1880 | 0.2050 | 0.2050 | 279,047 |
10 Apr 2024 | 0.2300 | 0.2300 | 0.1800 | 0.2050 | 0.2050 | 5,629 |
09 Apr 2024 | 0.2300 | 0.2300 | 0.1880 | 0.2050 | 0.2050 | 406,258 |
08 Apr 2024 | 0.1800 | 0.2300 | 0.1800 | 0.2050 | 0.2050 | 2,822,822 |
05 Apr 2024 | 0.1800 | 0.2300 | 0.1800 | 0.2000 | 0.2000 | 884,342 |
04 Apr 2024 | 0.1860 | 0.2300 | 0.1880 | 0.2050 | 0.2050 | 902,397 |
03 Apr 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 1,226,959 |
02 Apr 2024 | 0.2000 | 0.2000 | 0.1800 | 0.1950 | 0.1950 | 5,208,659 |
28 Mar 2024 | 0.1800 | 0.1910 | 0.1800 | 0.1900 | 0.1900 | 2,110,612 |
27 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1900 | 0.1900 | 225 |
26 Mar 2024 | 0.2000 | 0.2000 | 0.1890 | 0.1900 | 0.1900 | 1,900,440 |
25 Mar 2024 | 0.1970 | 0.1970 | 0.1830 | 0.1900 | 0.1900 | 1,226,656 |
22 Mar 2024 | 0.1900 | 0.1980 | 0.1900 | 0.1900 | 0.1900 | 3,733,673 |
21 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
20 Mar 2024 | 0.2000 | 0.2300 | 0.1900 | 0.2000 | 0.2000 | 4,559,135 |
19 Mar 2024 | 0.2000 | 0.2400 | 0.2000 | 0.2200 | 0.2200 | 52,297 |
18 Mar 2024 | 0.2000 | 0.2060 | 0.2000 | 0.2100 | 0.2100 | 803,123 |
15 Mar 2024 | 0.2060 | 0.2120 | 0.2010 | 0.2200 | 0.2200 | 470,320 |
14 Mar 2024 | 0.2000 | 0.2120 | 0.2000 | 0.2200 | 0.2200 | 156,132 |
13 Mar 2024 | 0.2120 | 0.2400 | 0.2120 | 0.2200 | 0.2200 | 102,503 |
12 Mar 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 585,524 |
11 Mar 2024 | 0.2300 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 2,266,374 |
08 Mar 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 705,780 |
07 Mar 2024 | 0.2050 | 0.2300 | 0.2050 | 0.2150 | 0.2150 | 399,808 |
06 Mar 2024 | 0.2000 | 0.2300 | 0.1800 | 0.2100 | 0.2100 | 11,512,066 |
05 Mar 2024 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 3,512,663 |
04 Mar 2024 | 0.2100 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 8,107,954 |
01 Mar 2024 | 0.2100 | 0.2200 | 0.1800 | 0.1900 | 0.1900 | 28,474,313 |
29 Feb 2024 | 0.2300 | 0.2800 | 0.2300 | 0.2600 | 0.2600 | 1,091,769 |
28 Feb 2024 | 0.2600 | 0.3000 | 0.2600 | 0.2550 | 0.2550 | 5,921,184 |
27 Feb 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 1,208,269 |
26 Feb 2024 | 0.2700 | 0.2820 | 0.2680 | 0.2800 | 0.2800 | 1,667,619 |
23 Feb 2024 | 0.2700 | 0.3000 | 0.2600 | 0.2700 | 0.2700 | 1,773,567 |
22 Feb 2024 | 0.2840 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 473,566 |
21 Feb 2024 | 0.2730 | 0.3000 | 0.2730 | 0.2850 | 0.2850 | 242,523 |
20 Feb 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 277,900 |
19 Feb 2024 | 0.2740 | 0.3000 | 0.2600 | 0.2750 | 0.2750 | 216,473 |
16 Feb 2024 | 0.2600 | 0.2920 | 0.2600 | 0.2830 | 0.2830 | 115,957 |
15 Feb 2024 | 0.2960 | 0.2960 | 0.2860 | 0.2900 | 0.2900 | 1,001,000 |
14 Feb 2024 | 0.2870 | 0.3300 | 0.2870 | 0.2800 | 0.2800 | 3,005,823 |
13 Feb 2024 | 0.2600 | 0.3300 | 0.2600 | 0.2950 | 0.2950 | 300,591 |
12 Feb 2024 | 0.3130 | 0.3300 | 0.2790 | 0.2950 | 0.2950 | 1,882,033 |
09 Feb 2024 | 0.3140 | 0.3140 | 0.2750 | 0.2950 | 0.2950 | 217,229 |
08 Feb 2024 | 0.2600 | 0.3400 | 0.2600 | 0.2950 | 0.2950 | 231,722 |
07 Feb 2024 | 0.2860 | 0.3270 | 0.2860 | 0.3000 | 0.3000 | 515,000 |
06 Feb 2024 | 0.2600 | 0.3400 | 0.2600 | 0.3000 | 0.3000 | 69,063 |
05 Feb 2024 | 0.2840 | 0.3400 | 0.2840 | 0.3000 | 0.3000 | 585,788 |
02 Feb 2024 | 0.2600 | 0.3400 | 0.2600 | 0.3000 | 0.3000 | 169,169 |
01 Feb 2024 | 0.2980 | 0.3400 | 0.2600 | 0.3100 | 0.3100 | 92,037 |
31 Jan 2024 | 0.3400 | 0.3400 | 0.2800 | 0.3150 | 0.3150 | 1,632,569 |
30 Jan 2024 | 0.3010 | 0.3400 | 0.2800 | 0.3100 | 0.3100 | 260,302 |
29 Jan 2024 | 0.3400 | 0.4200 | 0.2580 | 0.3000 | 0.3000 | 38,998,564 |
26 Jan 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3900 | 0.3900 | 274,589 |
25 Jan 2024 | 0.3660 | 0.3660 | 0.3500 | 0.3900 | 0.3900 | 266,300 |
24 Jan 2024 | 0.4400 | 0.4400 | 0.3660 | 0.3900 | 0.3900 | 459,211 |
23 Jan 2024 | 0.3600 | 0.4400 | 0.3400 | 0.3900 | 0.3900 | 1,012,626 |
22 Jan 2024 | 0.4400 | 0.4400 | 0.3600 | 0.3950 | 0.3950 | 1,549,843 |
19 Jan 2024 | 0.3600 | 0.4400 | 0.3400 | 0.3900 | 0.3900 | 110,848 |
18 Jan 2024 | 0.3760 | 0.3760 | 0.3760 | 0.4000 | 0.4000 | 111,945 |
17 Jan 2024 | 0.3860 | 0.4120 | 0.3800 | 0.4000 | 0.4000 | 2,018,965 |
16 Jan 2024 | 0.4150 | 0.4400 | 0.3600 | 0.4000 | 0.4000 | 652,125 |
15 Jan 2024 | 0.4400 | 0.4400 | 0.3600 | 0.4000 | 0.4000 | 162,560 |
12 Jan 2024 | 0.4300 | 0.4400 | 0.3400 | 0.4000 | 0.4000 | 925,195 |
11 Jan 2024 | 0.4290 | 0.4290 | 0.3760 | 0.3850 | 0.3850 | 1,373,363 |
10 Jan 2024 | 0.4000 | 0.4300 | 0.3660 | 0.3850 | 0.3850 | 2,829,986 |
09 Jan 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3700 | 0.3700 | 547,882 |
08 Jan 2024 | 0.3500 | 0.4400 | 0.3500 | 0.3750 | 0.3750 | 2,840,263 |
05 Jan 2024 | 0.4000 | 0.4400 | 0.3200 | 0.3950 | 0.3950 | 5,778,955 |
04 Jan 2024 | 0.3500 | 0.3800 | 0.2800 | 0.3500 | 0.3500 | 3,310,776 |
03 Jan 2024 | 0.3300 | 0.3500 | 0.2900 | 0.3200 | 0.3200 | 1,811,462 |
02 Jan 2024 | 0.3480 | 0.3500 | 0.3100 | 0.3250 | 0.3250 | 419,790 |
29 Dec 2023 | 0.3400 | 0.3440 | 0.3100 | 0.3250 | 0.3250 | 3,395,471 |
28 Dec 2023 | 0.3340 | 0.3400 | 0.2900 | 0.3200 | 0.3200 | 3,042,186 |
27 Dec 2023 | 0.3000 | 0.3400 | 0.2910 | 0.3250 | 0.3250 | 10,356,177 |
22 Dec 2023 | 0.2940 | 0.2940 | 0.2650 | 0.2800 | 0.2800 | 384,853 |
21 Dec 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
20 Dec 2023 | 0.3000 | 0.3000 | 0.2610 | 0.2800 | 0.2800 | 811,510 |
19 Dec 2023 | 0.3000 | 0.3080 | 0.2660 | 0.2800 | 0.2800 | 11,151,269 |
18 Dec 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 7,562,857 |
15 Dec 2023 | 0.3500 | 0.3500 | 0.2950 | 0.3250 | 0.3250 | 13,625,643 |
14 Dec 2023 | 0.3000 | 0.3000 | 0.2500 | 0.3100 | 0.3100 | 6,689,361 |
13 Dec 2023 | 0.3110 | 0.3110 | 0.2800 | 0.2750 | 0.2750 | 97,623 |
12 Dec 2023 | 0.2800 | 0.3100 | 0.2500 | 0.2800 | 0.2800 | 3,023,177 |
11 Dec 2023 | 0.2530 | 0.3100 | 0.2500 | 0.2800 | 0.2800 | 3,471,349 |
08 Dec 2023 | 0.2800 | 0.3010 | 0.2620 | 0.2750 | 0.2750 | 3,429,733 |
07 Dec 2023 | 0.2620 | 0.2920 | 0.2610 | 0.2950 | 0.2950 | 2,634,286 |
06 Dec 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2950 | 0.2950 | 11,193 |
05 Dec 2023 | 0.2820 | 0.3400 | 0.2610 | 0.2950 | 0.2950 | 97,312 |
04 Dec 2023 | 0.2820 | 0.3300 | 0.2820 | 0.2900 | 0.2900 | 790,516 |
01 Dec 2023 | 0.3300 | 0.3300 | 0.2600 | 0.2900 | 0.2900 | 419,924 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |