Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.4720 | 0.5000 | 0.4500 | 0.4730 | 0.4730 | 923,659 |
20 May 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 1,895,270 |
17 May 2024 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 5,675,356 |
16 May 2024 | 0.4750 | 0.4990 | 0.4500 | 0.4750 | 0.4750 | 2,696,246 |
15 May 2024 | 0.5250 | 0.5500 | 0.4000 | 0.4750 | 0.4750 | 14,229,960 |
14 May 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5250 | 0.5250 | 4,644,859 |
13 May 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 8,196,917 |
10 May 2024 | 0.5500 | 0.5570 | 0.5000 | 0.5250 | 0.5250 | 10,796,748 |
09 May 2024 | 0.6250 | 0.6500 | 0.5000 | 0.5500 | 0.5500 | 35,195,668 |
08 May 2024 | 0.6250 | 0.6700 | 0.6000 | 0.6250 | 0.6250 | 3,843,047 |
07 May 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 2,150,996 |
03 May 2024 | 0.6250 | 0.6490 | 0.6170 | 0.6250 | 0.6250 | 5,050,227 |
02 May 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 5,445,302 |
01 May 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 4,386,092 |
30 Apr 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6250 | 0.6250 | 3,228,022 |
29 Apr 2024 | 0.6750 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 3,646,116 |
26 Apr 2024 | 0.6750 | 0.7000 | 0.6500 | 0.6750 | 0.6750 | 5,967,010 |
25 Apr 2024 | 0.7000 | 0.7500 | 0.6500 | 0.6750 | 0.6750 | 6,022,477 |
24 Apr 2024 | 0.7250 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 17,579,071 |
23 Apr 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7250 | 0.7250 | 3,234,259 |
22 Apr 2024 | 0.9500 | 1.0000 | 0.7000 | 0.7500 | 0.7500 | 12,831,564 |
19 Apr 2024 | 0.7000 | 0.7500 | 0.6500 | 0.6750 | 0.6750 | 2,744,813 |
18 Apr 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 3,864,010 |
17 Apr 2024 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 12,284,756 |
16 Apr 2024 | 0.6750 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 5,641,555 |
15 Apr 2024 | 0.7250 | 0.7500 | 0.6150 | 0.6750 | 0.6750 | 15,927,001 |
12 Apr 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 10,794,158 |
11 Apr 2024 | 0.9000 | 0.9500 | 0.7500 | 0.7800 | 0.7800 | 8,510,020 |
10 Apr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 10,418,079 |
09 Apr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 1,770,355 |
08 Apr 2024 | 0.8750 | 0.9500 | 0.8000 | 0.9000 | 0.9000 | 8,860,554 |
05 Apr 2024 | 0.9000 | 0.9500 | 0.8500 | 0.8750 | 0.8750 | 6,236,700 |
04 Apr 2024 | 0.9500 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 9,530,513 |
03 Apr 2024 | 0.9750 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 4,850,785 |
02 Apr 2024 | 0.9750 | 1.0000 | 0.9500 | 0.9500 | 0.9500 | 674,696 |
28 Mar 2024 | 0.9500 | 1.0500 | 0.9500 | 0.9750 | 0.9750 | 8,842,383 |
27 Mar 2024 | 1.1250 | 1.2000 | 0.9000 | 0.9500 | 0.9500 | 40,042,292 |
26 Mar 2024 | 1.2250 | 1.2500 | 1.1000 | 1.1500 | 1.1500 | 2,764,308 |
25 Mar 2024 | 1.2000 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 6,812,760 |
22 Mar 2024 | 1.1500 | 1.3500 | 1.1000 | 1.2000 | 1.2000 | 7,644,748 |
21 Mar 2024 | 1.1750 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 16,580,126 |
20 Mar 2024 | 1.2500 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 9,997,381 |
19 Mar 2024 | 1.0750 | 1.4000 | 1.0500 | 1.2500 | 1.2500 | 14,886,583 |
18 Mar 2024 | 1.2250 | 1.3000 | 1.0500 | 1.0750 | 1.0750 | 12,809,104 |
15 Mar 2024 | 1.1750 | 1.2000 | 1.0300 | 1.0750 | 1.0750 | 7,011,680 |
14 Mar 2024 | 1.2500 | 1.3000 | 1.1500 | 1.1750 | 1.1750 | 6,140,489 |
13 Mar 2024 | 1.2750 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 8,954,375 |
12 Mar 2024 | 1.3500 | 1.5000 | 1.2500 | 1.2750 | 1.2750 | 16,258,914 |
11 Mar 2024 | 1.0500 | 1.3000 | 1.0000 | 1.2250 | 1.2250 | 19,350,832 |
08 Mar 2024 | 1.1250 | 1.1900 | 1.0000 | 1.0200 | 1.0200 | 11,512,931 |
07 Mar 2024 | 0.8500 | 1.3000 | 0.8380 | 1.0900 | 1.0900 | 32,689,713 |
06 Mar 2024 | 0.7500 | 1.0000 | 0.7000 | 0.8500 | 0.8500 | 10,292,803 |
05 Mar 2024 | 0.7000 | 0.8000 | 0.6500 | 0.7250 | 0.7250 | 4,566,615 |
04 Mar 2024 | 0.6750 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 2,536,586 |
01 Mar 2024 | 0.6750 | 0.7140 | 0.6350 | 0.6750 | 0.6750 | 4,151,155 |
29 Feb 2024 | 0.6650 | 0.7000 | 0.6300 | 0.6750 | 0.6750 | 11,539,254 |
28 Feb 2024 | 0.6400 | 0.7000 | 0.6300 | 0.6650 | 0.6650 | 7,375,283 |
27 Feb 2024 | 0.6250 | 0.6630 | 0.6000 | 0.6250 | 0.6250 | 13,706,262 |
26 Feb 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 1,943,116 |
23 Feb 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 6,482,311 |
22 Feb 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 2,408,236 |
21 Feb 2024 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 4,164,853 |
20 Feb 2024 | 0.6500 | 0.7500 | 0.6000 | 0.6250 | 0.6250 | 20,055,604 |
19 Feb 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6250 | 0.6250 | 12,340,017 |
16 Feb 2024 | 0.6500 | 0.7150 | 0.6000 | 0.7150 | 0.7150 | 1,517,742 |
15 Feb 2024 | 0.6750 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 1,769,152 |
14 Feb 2024 | 0.7000 | 0.7500 | 0.6500 | 0.6750 | 0.6750 | 2,894,333 |
13 Feb 2024 | 0.7500 | 0.8000 | 0.6500 | 0.7000 | 0.7000 | 13,064,526 |
12 Feb 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 2,098,547 |
09 Feb 2024 | 0.7750 | 0.8500 | 0.7330 | 0.7750 | 0.7750 | 4,951,579 |
08 Feb 2024 | 0.7500 | 0.8500 | 0.7000 | 0.7750 | 0.7750 | 2,337,929 |
07 Feb 2024 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 2,199,422 |
06 Feb 2024 | 0.7750 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 2,989,287 |
05 Feb 2024 | 0.7750 | 0.8400 | 0.7500 | 0.7750 | 0.7750 | 5,198,411 |
02 Feb 2024 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 2,634,455 |
01 Feb 2024 | 0.7750 | 0.8000 | 0.7250 | 0.7750 | 0.7750 | 4,937,549 |
31 Jan 2024 | 0.7750 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 6,412,751 |
30 Jan 2024 | 0.8000 | 0.8500 | 0.7000 | 0.8000 | 0.8000 | 9,153,268 |
29 Jan 2024 | 0.8750 | 0.9000 | 0.7500 | 0.8000 | 0.8000 | 12,650,270 |
26 Jan 2024 | 0.9250 | 0.9500 | 0.8000 | 0.9500 | 0.9500 | 7,036,635 |
25 Jan 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9250 | 0.9250 | 7,914,242 |
24 Jan 2024 | 1.0250 | 1.0380 | 0.9000 | 0.9500 | 0.9500 | 5,032,347 |
23 Jan 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 1,265,941 |
22 Jan 2024 | 1.1000 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 711,642 |
19 Jan 2024 | 1.1000 | 1.1500 | 1.0000 | 1.0250 | 1.0250 | 5,055,949 |
18 Jan 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 527,227 |
17 Jan 2024 | 1.1250 | 1.1400 | 1.0550 | 1.1000 | 1.1000 | 1,548,959 |
16 Jan 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 1,771,116 |
15 Jan 2024 | 1.1220 | 1.1500 | 1.0000 | 1.0750 | 1.0750 | 5,970,045 |
12 Jan 2024 | 1.1250 | 1.1500 | 1.0550 | 1.1250 | 1.1250 | 1,696,182 |
11 Jan 2024 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 1,431,200 |
10 Jan 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1250 | 1.1250 | 2,164,995 |
09 Jan 2024 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 1,816,443 |
08 Jan 2024 | 1.3250 | 1.3500 | 1.1000 | 1.1500 | 1.1500 | 9,496,591 |
05 Jan 2024 | 1.4000 | 1.4990 | 1.3250 | 1.4000 | 1.4000 | 3,395,527 |
04 Jan 2024 | 1.5000 | 1.6000 | 1.2990 | 1.4000 | 1.4000 | 8,378,118 |
03 Jan 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 1,845,838 |
02 Jan 2024 | 1.4500 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 3,197,586 |
29 Dec 2023 | 1.4000 | 1.5000 | 1.3500 | 1.4500 | 1.4500 | 3,721,898 |
28 Dec 2023 | 1.3500 | 1.5000 | 1.2000 | 1.4000 | 1.4000 | 3,585,740 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |