Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3625 | 0.3625 | 2,548,389 |
25 Apr 2024 | 0.3650 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 8,086,943 |
24 Apr 2024 | 0.3500 | 0.3870 | 0.3400 | 0.3650 | 0.3650 | 25,074,210 |
23 Apr 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 3,621,378 |
22 Apr 2024 | 0.3300 | 0.3600 | 0.3310 | 0.3500 | 0.3500 | 13,731,014 |
19 Apr 2024 | 0.3500 | 0.3560 | 0.3300 | 0.3350 | 0.3350 | 13,051,319 |
18 Apr 2024 | 0.3550 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 13,444,883 |
17 Apr 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 1,403,266 |
16 Apr 2024 | 0.3900 | 0.4100 | 0.3510 | 0.3550 | 0.3550 | 4,829,478 |
15 Apr 2024 | 0.3650 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 8,841,578 |
12 Apr 2024 | 0.3450 | 0.3700 | 0.3300 | 0.3650 | 0.3650 | 47,546,752 |
11 Apr 2024 | 0.3400 | 0.3700 | 0.3130 | 0.3450 | 0.3450 | 32,390,297 |
10 Apr 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 6,120,103 |
09 Apr 2024 | 0.3350 | 0.3500 | 0.3210 | 0.3400 | 0.3400 | 23,707,612 |
08 Apr 2024 | 0.3850 | 0.4000 | 0.3200 | 0.3350 | 0.3350 | 11,865,982 |
05 Apr 2024 | 0.3850 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 6,032,495 |
04 Apr 2024 | 0.3950 | 0.4080 | 0.3800 | 0.4080 | 0.4080 | 2,400,003 |
03 Apr 2024 | 0.4250 | 0.4500 | 0.3810 | 0.3950 | 0.3950 | 1,571,369 |
02 Apr 2024 | 0.4300 | 0.4590 | 0.3880 | 0.4250 | 0.4250 | 8,601,882 |
28 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 1,213,098 |
27 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 199,887 |
26 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 286,426 |
25 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 5,767,691 |
22 Mar 2024 | 0.4300 | 0.4500 | 0.4110 | 0.4300 | 0.4300 | 1,414,695 |
21 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 709,154 |
20 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 524,810 |
19 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 1,205,222 |
18 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 15,934 |
15 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 1,244,303 |
14 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 1,562,176 |
13 Mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 2,379,755 |
12 Mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 117,606 |
11 Mar 2024 | 0.4300 | 0.4400 | 0.4220 | 0.4300 | 0.4300 | 1,311,747 |
08 Mar 2024 | 0.4250 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 3,801,860 |
07 Mar 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 1,402,052 |
06 Mar 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 863,128 |
05 Mar 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 885,545 |
04 Mar 2024 | 0.4400 | 0.4600 | 0.4120 | 0.4400 | 0.4400 | 921,308 |
01 Mar 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 3,536,426 |
29 Feb 2024 | 0.4400 | 0.4600 | 0.4100 | 0.4400 | 0.4400 | 6,030,981 |
28 Feb 2024 | 0.4400 | 0.4600 | 0.4220 | 0.4400 | 0.4400 | 2,725,530 |
27 Feb 2024 | 0.4400 | 0.4690 | 0.4200 | 0.4400 | 0.4400 | 342,310 |
26 Feb 2024 | 0.4350 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 6,514,736 |
23 Feb 2024 | 0.4300 | 0.4650 | 0.4200 | 0.4350 | 0.4350 | 3,054,508 |
22 Feb 2024 | 0.4850 | 0.5000 | 0.4000 | 0.4300 | 0.4300 | 14,007,098 |
21 Feb 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 6,430,248 |
20 Feb 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 1,398,061 |
19 Feb 2024 | 0.4850 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 7,633,752 |
16 Feb 2024 | 0.5100 | 0.5500 | 0.4700 | 0.4850 | 0.4850 | 17,086,945 |
15 Feb 2024 | 0.5100 | 0.5500 | 0.4700 | 0.5400 | 0.5400 | 2,005,555 |
14 Feb 2024 | 0.5100 | 0.5600 | 0.4700 | 0.5100 | 0.5100 | 3,549,030 |
13 Feb 2024 | 0.5100 | 0.5500 | 0.4700 | 0.5100 | 0.5100 | 788,511 |
12 Feb 2024 | 0.5100 | 0.5500 | 0.4700 | 0.5100 | 0.5100 | 220,720 |
09 Feb 2024 | 0.5100 | 0.5500 | 0.4680 | 0.5400 | 0.5400 | 10,284,231 |
08 Feb 2024 | 0.4800 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 10,121,852 |
07 Feb 2024 | 0.5200 | 0.5400 | 0.4600 | 0.5100 | 0.5100 | 3,802,308 |
06 Feb 2024 | 0.5150 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 3,944,424 |
05 Feb 2024 | 0.5250 | 0.5500 | 0.5020 | 0.5150 | 0.5150 | 2,388,030 |
02 Feb 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 3,834,119 |
01 Feb 2024 | 0.5100 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 3,807,704 |
31 Jan 2024 | 0.5400 | 0.5620 | 0.5000 | 0.5400 | 0.5400 | 14,815,329 |
30 Jan 2024 | 0.5250 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 36,378,497 |
29 Jan 2024 | 0.6750 | 0.7500 | 0.6500 | 0.7250 | 0.7250 | 2,235,251 |
26 Jan 2024 | 0.6750 | 0.7000 | 0.6800 | 0.6750 | 0.6750 | 697,899 |
25 Jan 2024 | 0.6750 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 469,585 |
24 Jan 2024 | 0.6750 | 0.7000 | 0.6830 | 0.6750 | 0.6750 | 37,541 |
23 Jan 2024 | 0.6750 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 81,185 |
22 Jan 2024 | 0.7250 | 0.7500 | 0.6500 | 0.6750 | 0.6750 | 2,024,277 |
19 Jan 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 792,244 |
18 Jan 2024 | 0.7250 | 0.7500 | 0.7030 | 0.7250 | 0.7250 | 770,900 |
17 Jan 2024 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 809,928 |
16 Jan 2024 | 0.7250 | 0.7500 | 0.6610 | 0.7250 | 0.7250 | 1,611,246 |
15 Jan 2024 | 0.8000 | 0.8000 | 0.7000 | 0.7250 | 0.7250 | 1,573,655 |
12 Jan 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7660 | 0.7660 | 724,207 |
11 Jan 2024 | 0.7500 | 0.8100 | 0.7000 | 0.7500 | 0.7500 | 1,545,849 |
10 Jan 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7500 | 0.7500 | 3,131,158 |
09 Jan 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 2,336,458 |
08 Jan 2024 | 0.6750 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 488,670 |
05 Jan 2024 | 0.7000 | 0.7500 | 0.6500 | 0.6750 | 0.6750 | 901,353 |
04 Jan 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 777,124 |
03 Jan 2024 | 0.7500 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 1,924,154 |
02 Jan 2024 | 0.6250 | 0.8000 | 0.6490 | 0.7500 | 0.7500 | 3,018,458 |
29 Dec 2023 | 0.7000 | 0.7450 | 0.6180 | 0.6250 | 0.6250 | 387,130 |
28 Dec 2023 | 0.7000 | 0.7500 | 0.6050 | 0.7000 | 0.7000 | 751,622 |
27 Dec 2023 | 0.6750 | 0.7500 | 0.6050 | 0.7000 | 0.7000 | 527,113 |
22 Dec 2023 | 0.6750 | 0.7430 | 0.7300 | 0.6750 | 0.6750 | 49,345 |
21 Dec 2023 | 0.7250 | 0.7500 | 0.6000 | 0.6750 | 0.6750 | 920,876 |
20 Dec 2023 | 0.7500 | 0.7750 | 0.7000 | 0.7250 | 0.7250 | 603,183 |
19 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 188,254 |
18 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 426,310 |
15 Dec 2023 | 0.7500 | 0.8060 | 0.7000 | 0.8060 | 0.8060 | 317,951 |
14 Dec 2023 | 0.7250 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 506,627 |
13 Dec 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 629,815 |
12 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 274,096 |
11 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 278,864 |
08 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 135,553 |
07 Dec 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 1,054,951 |
06 Dec 2023 | 0.7750 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 1,859,180 |
05 Dec 2023 | 0.7500 | 0.8350 | 0.7000 | 0.7750 | 0.7750 | 1,948,041 |
04 Dec 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 2,526,091 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |