Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.1817 | 0.1817 | 0.1565 | 0.1690 | 0.1690 | 284,924 |
02 May 2024 | 0.1890 | 0.1930 | 0.1700 | 0.1770 | 0.1770 | 251,100 |
01 May 2024 | 0.1770 | 0.1980 | 0.1760 | 0.1890 | 0.1890 | 96,800 |
30 Apr 2024 | 0.1840 | 0.1900 | 0.1750 | 0.1770 | 0.1770 | 127,300 |
29 Apr 2024 | 0.2080 | 0.2080 | 0.1810 | 0.1900 | 0.1900 | 133,700 |
26 Apr 2024 | 0.2130 | 0.2160 | 0.2030 | 0.2060 | 0.2060 | 64,600 |
25 Apr 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2060 | 0.2060 | 128,500 |
24 Apr 2024 | 0.2070 | 0.2300 | 0.2010 | 0.2100 | 0.2100 | 324,600 |
23 Apr 2024 | 0.1810 | 0.2200 | 0.1810 | 0.2070 | 0.2070 | 450,300 |
22 Apr 2024 | 0.1900 | 0.1950 | 0.1800 | 0.1900 | 0.1900 | 143,200 |
19 Apr 2024 | 0.1790 | 0.1990 | 0.1780 | 0.1920 | 0.1920 | 178,100 |
18 Apr 2024 | 0.1970 | 0.2080 | 0.1800 | 0.1850 | 0.1850 | 80,600 |
17 Apr 2024 | 0.1930 | 0.2060 | 0.1720 | 0.1880 | 0.1880 | 79,100 |
16 Apr 2024 | 0.1870 | 0.2200 | 0.1830 | 0.1900 | 0.1900 | 82,400 |
15 Apr 2024 | 0.2090 | 0.2090 | 0.1810 | 0.1930 | 0.1930 | 201,500 |
12 Apr 2024 | 0.2450 | 0.2450 | 0.2070 | 0.2090 | 0.2090 | 289,800 |
11 Apr 2024 | 0.2330 | 0.2750 | 0.2250 | 0.2360 | 0.2360 | 555,700 |
10 Apr 2024 | 0.2380 | 0.2400 | 0.2020 | 0.2190 | 0.2190 | 173,400 |
09 Apr 2024 | 0.2320 | 0.2350 | 0.2170 | 0.2230 | 0.2230 | 147,400 |
08 Apr 2024 | 0.2550 | 0.2550 | 0.2310 | 0.2390 | 0.2390 | 43,700 |
05 Apr 2024 | 0.2480 | 0.2550 | 0.2340 | 0.2420 | 0.2420 | 147,000 |
04 Apr 2024 | 0.2300 | 0.2500 | 0.2260 | 0.2500 | 0.2500 | 242,000 |
03 Apr 2024 | 0.2620 | 0.2620 | 0.2250 | 0.2250 | 0.2250 | 366,200 |
02 Apr 2024 | 0.2740 | 0.2900 | 0.2400 | 0.2700 | 0.2700 | 266,100 |
01 Apr 2024 | 0.2810 | 0.2810 | 0.2400 | 0.2650 | 0.2650 | 221,200 |
28 Mar 2024 | 0.2840 | 0.2900 | 0.2400 | 0.2600 | 0.2600 | 340,200 |
27 Mar 2024 | 0.2950 | 0.3050 | 0.2700 | 0.2800 | 0.2800 | 159,600 |
26 Mar 2024 | 0.3010 | 0.3180 | 0.2900 | 0.2920 | 0.2920 | 222,500 |
25 Mar 2024 | 0.3100 | 0.3300 | 0.3010 | 0.3250 | 0.3250 | 124,400 |
22 Mar 2024 | 0.3150 | 0.3300 | 0.3010 | 0.3280 | 0.3280 | 221,100 |
21 Mar 2024 | 0.3350 | 0.3490 | 0.3100 | 0.3200 | 0.3200 | 184,800 |
20 Mar 2024 | 0.3600 | 0.3700 | 0.3210 | 0.3270 | 0.3270 | 699,200 |
19 Mar 2024 | 0.3130 | 0.4100 | 0.3130 | 0.3980 | 0.3980 | 5,124,200 |
18 Mar 2024 | 0.3190 | 0.3600 | 0.3060 | 0.3310 | 0.3310 | 135,100 |
15 Mar 2024 | 0.3010 | 0.3800 | 0.3010 | 0.3390 | 0.3390 | 218,700 |
14 Mar 2024 | 0.3390 | 0.3400 | 0.3010 | 0.3040 | 0.3040 | 93,500 |
13 Mar 2024 | 0.3010 | 0.3500 | 0.3010 | 0.3340 | 0.3340 | 182,700 |
12 Mar 2024 | 0.3330 | 0.3400 | 0.3010 | 0.3100 | 0.3100 | 282,100 |
11 Mar 2024 | 0.3650 | 0.3800 | 0.3300 | 0.3340 | 0.3340 | 255,600 |
08 Mar 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 207,600 |
07 Mar 2024 | 0.3860 | 0.4000 | 0.3610 | 0.3800 | 0.3800 | 146,000 |
06 Mar 2024 | 0.4170 | 0.4200 | 0.3500 | 0.3980 | 0.3980 | 349,600 |
05 Mar 2024 | 0.4200 | 0.4850 | 0.4200 | 0.4300 | 0.4300 | 294,300 |
04 Mar 2024 | 0.5200 | 0.5210 | 0.3750 | 0.4010 | 0.4010 | 592,100 |
01 Mar 2024 | 0.4880 | 0.5250 | 0.4670 | 0.4900 | 0.4900 | 227,300 |
29 Feb 2024 | 0.6070 | 0.6070 | 0.4640 | 0.4710 | 0.4710 | 777,500 |
28 Feb 2024 | 0.7010 | 0.7100 | 0.6000 | 0.6300 | 0.6300 | 678,400 |
27 Feb 2024 | 0.7440 | 0.8100 | 0.6700 | 0.7500 | 0.7500 | 1,038,200 |
26 Feb 2024 | 0.9090 | 1.1900 | 0.7500 | 0.8000 | 0.8000 | 29,613,400 |
23 Feb 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 11,200 |
22 Feb 2024 | 0.6110 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 6,800 |
21 Feb 2024 | 0.6400 | 0.6500 | 0.6010 | 0.6500 | 0.6500 | 3,200 |
20 Feb 2024 | 0.6300 | 0.7000 | 0.6060 | 0.6560 | 0.6560 | 25,400 |
16 Feb 2024 | 0.6500 | 0.7000 | 0.6410 | 0.6500 | 0.6500 | 26,700 |
15 Feb 2024 | 0.7000 | 0.7200 | 0.6780 | 0.6800 | 0.6800 | 35,500 |
14 Feb 2024 | 0.6870 | 0.6870 | 0.6490 | 0.6800 | 0.6800 | 29,800 |
13 Feb 2024 | 0.7100 | 0.7190 | 0.6500 | 0.6800 | 0.6800 | 5,200 |
12 Feb 2024 | 0.6550 | 0.7100 | 0.6550 | 0.6710 | 0.6710 | 7,500 |
09 Feb 2024 | 0.7000 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 11,000 |
08 Feb 2024 | 0.6720 | 0.6940 | 0.6400 | 0.6900 | 0.6900 | 8,400 |
07 Feb 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6720 | 0.6720 | 40,400 |
06 Feb 2024 | 0.7300 | 0.7300 | 0.6790 | 0.7200 | 0.7200 | 13,300 |
05 Feb 2024 | 0.6870 | 0.7380 | 0.6710 | 0.7050 | 0.7050 | 5,800 |
02 Feb 2024 | 0.7250 | 0.7500 | 0.6710 | 0.7100 | 0.7100 | 17,400 |
01 Feb 2024 | 0.7600 | 0.7600 | 0.6700 | 0.7300 | 0.7300 | 7,600 |
31 Jan 2024 | 0.6900 | 0.7710 | 0.6600 | 0.7400 | 0.7400 | 43,400 |
30 Jan 2024 | 0.6600 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 13,600 |
29 Jan 2024 | 0.7010 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 34,700 |
26 Jan 2024 | 0.7900 | 0.7900 | 0.7100 | 0.7200 | 0.7200 | 28,700 |
25 Jan 2024 | 0.8100 | 0.8800 | 0.7100 | 0.7420 | 0.7420 | 155,700 |
24 Jan 2024 | 0.9200 | 0.9400 | 0.8100 | 0.8190 | 0.8190 | 168,200 |
23 Jan 2024 | 0.8500 | 0.9470 | 0.7100 | 0.7980 | 0.7980 | 388,700 |
22 Jan 2024 | 0.7200 | 0.8700 | 0.6800 | 0.8100 | 0.8100 | 43,300 |
19 Jan 2024 | 0.7200 | 0.7500 | 0.7050 | 0.7200 | 0.7200 | 7,300 |
18 Jan 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 28,700 |
17 Jan 2024 | 0.7210 | 0.7650 | 0.6260 | 0.7100 | 0.7100 | 32,600 |
16 Jan 2024 | 0.8500 | 0.8500 | 0.7300 | 0.7500 | 0.7500 | 6,000 |
12 Jan 2024 | 0.8020 | 0.8500 | 0.7300 | 0.7300 | 0.7300 | 1,200 |
11 Jan 2024 | 0.7630 | 0.8600 | 0.7600 | 0.8150 | 0.8150 | 5,900 |
10 Jan 2024 | 0.8100 | 0.9300 | 0.7500 | 0.8100 | 0.8100 | 19,500 |
09 Jan 2024 | 0.8900 | 0.8900 | 0.6700 | 0.7380 | 0.7380 | 56,600 |
08 Jan 2024 | 0.7600 | 0.8030 | 0.7320 | 0.7320 | 0.7320 | 6,100 |
05 Jan 2024 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 65,900 |
04 Jan 2024 | 0.8510 | 0.8600 | 0.8300 | 0.8400 | 0.8400 | 27,100 |
03 Jan 2024 | 0.8760 | 0.8980 | 0.8600 | 0.8800 | 0.8800 | 2,100 |
02 Jan 2024 | 0.8700 | 0.9340 | 0.8510 | 0.8510 | 0.8510 | 22,100 |
29 Dec 2023 | 0.8870 | 0.8900 | 0.8600 | 0.8600 | 0.8600 | 13,500 |
28 Dec 2023 | 0.8600 | 0.9500 | 0.8600 | 0.9000 | 0.9000 | 9,900 |
27 Dec 2023 | 0.8700 | 0.9500 | 0.8600 | 0.8700 | 0.8700 | 11,100 |
26 Dec 2023 | 0.9460 | 0.9460 | 0.9100 | 0.9300 | 0.9300 | 4,700 |
22 Dec 2023 | 0.8960 | 0.9490 | 0.8510 | 0.9200 | 0.9200 | 6,600 |
21 Dec 2023 | 0.9200 | 0.9500 | 0.8650 | 0.9300 | 0.9300 | 9,800 |
20 Dec 2023 | 0.8750 | 0.9400 | 0.8500 | 0.9180 | 0.9180 | 20,600 |
19 Dec 2023 | 0.8950 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 64,400 |
18 Dec 2023 | 0.9700 | 0.9700 | 0.8700 | 0.9500 | 0.9500 | 5,000 |
15 Dec 2023 | 0.9200 | 0.9500 | 0.8400 | 0.9400 | 0.9400 | 25,300 |
14 Dec 2023 | 0.9100 | 0.9500 | 0.8800 | 0.9350 | 0.9350 | 7,600 |
13 Dec 2023 | 0.9100 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 11,800 |
12 Dec 2023 | 0.8600 | 0.9600 | 0.8400 | 0.9600 | 0.9600 | 53,700 |
11 Dec 2023 | 0.9600 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |