Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.760 | 0.760 | 0.740 | 0.750 | 0.750 | 2,105,503 |
27 Mar 2024 | 0.780 | 0.810 | 0.740 | 0.740 | 0.740 | 4,120,000 |
26 Mar 2024 | 0.820 | 0.820 | 0.810 | 0.810 | 0.810 | 700,250 |
25 Mar 2024 | 0.840 | 0.840 | 0.800 | 0.820 | 0.820 | 667,187 |
22 Mar 2024 | 0.830 | 0.840 | 0.810 | 0.830 | 0.830 | 1,626,000 |
21 Mar 2024 | 0.820 | 0.830 | 0.810 | 0.830 | 0.830 | 882,250 |
20 Mar 2024 | 0.800 | 0.820 | 0.800 | 0.820 | 0.820 | 782,000 |
19 Mar 2024 | 0.800 | 0.810 | 0.790 | 0.810 | 0.810 | 839,500 |
18 Mar 2024 | 0.800 | 0.830 | 0.800 | 0.810 | 0.810 | 2,491,445 |
15 Mar 2024 | 0.840 | 0.840 | 0.810 | 0.810 | 0.810 | 3,747,445 |
14 Mar 2024 | 0.830 | 0.850 | 0.820 | 0.850 | 0.850 | 1,925,024 |
13 Mar 2024 | 0.850 | 0.860 | 0.840 | 0.850 | 0.850 | 1,225,500 |
12 Mar 2024 | 0.830 | 0.860 | 0.830 | 0.860 | 0.860 | 1,116,000 |
11 Mar 2024 | 0.810 | 0.830 | 0.810 | 0.820 | 0.820 | 852,000 |
08 Mar 2024 | 0.810 | 0.820 | 0.790 | 0.810 | 0.810 | 1,940,471 |
07 Mar 2024 | 0.820 | 0.850 | 0.780 | 0.800 | 0.800 | 3,065,290 |
06 Mar 2024 | 0.800 | 0.820 | 0.800 | 0.810 | 0.810 | 1,716,000 |
05 Mar 2024 | 0.840 | 0.840 | 0.800 | 0.800 | 0.800 | 3,416,000 |
04 Mar 2024 | 0.850 | 0.870 | 0.840 | 0.850 | 0.850 | 1,613,750 |
01 Mar 2024 | 0.830 | 0.860 | 0.820 | 0.850 | 0.850 | 9,919,919 |
29 Feb 2024 | 0.850 | 0.860 | 0.830 | 0.830 | 0.830 | 29,055,667 |
28 Feb 2024 | 0.830 | 0.860 | 0.830 | 0.850 | 0.850 | 4,328,625 |
27 Feb 2024 | 0.850 | 0.860 | 0.820 | 0.850 | 0.850 | 7,711,000 |
26 Feb 2024 | 0.860 | 0.870 | 0.840 | 0.850 | 0.850 | 4,451,529 |
23 Feb 2024 | 0.880 | 0.880 | 0.840 | 0.860 | 0.860 | 2,720,317 |
22 Feb 2024 | 0.850 | 0.880 | 0.840 | 0.870 | 0.870 | 3,504,222 |
21 Feb 2024 | 0.840 | 0.870 | 0.840 | 0.850 | 0.850 | 6,405,396 |
20 Feb 2024 | 0.870 | 0.900 | 0.850 | 0.850 | 0.850 | 4,591,501 |
19 Feb 2024 | 0.800 | 0.940 | 0.800 | 0.890 | 0.890 | 15,932,713 |
16 Feb 2024 | 0.780 | 0.810 | 0.750 | 0.800 | 0.800 | 6,222,000 |
15 Feb 2024 | 0.730 | 0.790 | 0.730 | 0.780 | 0.780 | 4,986,000 |
14 Feb 2024 | 0.770 | 0.770 | 0.730 | 0.730 | 0.730 | 3,189,000 |
09 Feb 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
08 Feb 2024 | 0.780 | 0.780 | 0.770 | 0.780 | 0.780 | 2,402,000 |
07 Feb 2024 | 0.770 | 0.800 | 0.770 | 0.780 | 0.780 | 2,115,272 |
06 Feb 2024 | 0.760 | 0.790 | 0.760 | 0.780 | 0.780 | 1,347,750 |
05 Feb 2024 | 0.790 | 0.790 | 0.760 | 0.760 | 0.760 | 736,000 |
02 Feb 2024 | 0.760 | 0.860 | 0.760 | 0.800 | 0.800 | 3,652,000 |
01 Feb 2024 | 0.770 | 0.790 | 0.740 | 0.780 | 0.780 | 2,454,000 |
31 Jan 2024 | 0.800 | 0.800 | 0.760 | 0.780 | 0.780 | 1,838,000 |
30 Jan 2024 | 0.810 | 0.820 | 0.800 | 0.800 | 0.800 | 486,000 |
29 Jan 2024 | 0.800 | 0.830 | 0.800 | 0.820 | 0.820 | 230,000 |
26 Jan 2024 | 0.830 | 0.840 | 0.810 | 0.810 | 0.810 | 1,478,000 |
25 Jan 2024 | 0.800 | 0.840 | 0.800 | 0.840 | 0.840 | 1,043,841 |
24 Jan 2024 | 0.830 | 0.830 | 0.800 | 0.810 | 0.810 | 2,546,000 |
23 Jan 2024 | 0.800 | 0.820 | 0.790 | 0.820 | 0.820 | 1,018,250 |
22 Jan 2024 | 0.820 | 0.840 | 0.800 | 0.800 | 0.800 | 999,988 |
19 Jan 2024 | 0.840 | 0.840 | 0.820 | 0.820 | 0.820 | 1,642,000 |
18 Jan 2024 | 0.840 | 0.850 | 0.840 | 0.840 | 0.840 | 1,234,000 |
17 Jan 2024 | 0.880 | 0.880 | 0.840 | 0.850 | 0.850 | 1,715,750 |
16 Jan 2024 | 0.890 | 0.900 | 0.860 | 0.890 | 0.890 | 2,018,000 |
15 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
12 Jan 2024 | 0.880 | 0.890 | 0.870 | 0.870 | 0.870 | 722,000 |
11 Jan 2024 | 0.880 | 0.890 | 0.850 | 0.880 | 0.880 | 938,000 |
10 Jan 2024 | 0.890 | 0.900 | 0.870 | 0.880 | 0.880 | 2,106,000 |
09 Jan 2024 | 0.920 | 0.920 | 0.890 | 0.890 | 0.890 | 2,610,000 |
08 Jan 2024 | 0.950 | 0.950 | 0.910 | 0.910 | 0.910 | 2,125,268 |
05 Jan 2024 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 546,000 |
04 Jan 2024 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 396,000 |
03 Jan 2024 | 1.000 | 1.000 | 0.970 | 0.980 | 0.980 | 892,000 |
02 Jan 2024 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 584,000 |
29 Dec 2023 | 0.970 | 1.010 | 0.970 | 1.010 | 1.010 | 1,130,250 |
28 Dec 2023 | 0.960 | 0.990 | 0.940 | 0.970 | 0.970 | 1,170,270 |
27 Dec 2023 | 0.960 | 0.980 | 0.910 | 0.970 | 0.970 | 2,876,750 |
22 Dec 2023 | 0.940 | 0.970 | 0.930 | 0.960 | 0.960 | 896,500 |
21 Dec 2023 | 0.940 | 0.950 | 0.940 | 0.940 | 0.940 | 324,347 |
20 Dec 2023 | 0.950 | 0.950 | 0.940 | 0.940 | 0.940 | 356,000 |
19 Dec 2023 | 0.930 | 0.950 | 0.930 | 0.940 | 0.940 | 764,000 |
18 Dec 2023 | 0.960 | 0.960 | 0.940 | 0.950 | 0.950 | 1,020,000 |
15 Dec 2023 | 0.980 | 1.000 | 0.950 | 0.950 | 0.950 | 2,944,974 |
14 Dec 2023 | 0.970 | 0.980 | 0.960 | 0.970 | 0.970 | 946,000 |
13 Dec 2023 | 0.990 | 1.000 | 0.960 | 0.960 | 0.960 | 920,000 |
12 Dec 2023 | 0.980 | 1.000 | 0.980 | 0.990 | 0.990 | 308,000 |
11 Dec 2023 | 1.000 | 1.010 | 0.970 | 0.980 | 0.980 | 1,234,000 |
08 Dec 2023 | 1.010 | 1.050 | 1.000 | 1.000 | 1.000 | 598,254 |
07 Dec 2023 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 858,000 |
06 Dec 2023 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 932,000 |
05 Dec 2023 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 616,000 |
04 Dec 2023 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 766,000 |
01 Dec 2023 | 1.050 | 1.060 | 1.020 | 1.020 | 1.020 | 332,000 |
30 Nov 2023 | 1.010 | 1.050 | 1.010 | 1.050 | 1.050 | 1,340,000 |
29 Nov 2023 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 1,591,988 |
28 Nov 2023 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 3,410,000 |
27 Nov 2023 | 1.030 | 1.040 | 1.010 | 1.020 | 1.020 | 1,068,000 |
24 Nov 2023 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 294,000 |
23 Nov 2023 | 1.040 | 1.060 | 1.020 | 1.060 | 1.060 | 2,342,000 |
22 Nov 2023 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 150,000 |
21 Nov 2023 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 825,004 |
20 Nov 2023 | 1.020 | 1.040 | 1.010 | 1.020 | 1.020 | 394,018 |
17 Nov 2023 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 741,000 |
16 Nov 2023 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 1,184,000 |
15 Nov 2023 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 777,296 |
14 Nov 2023 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 582,000 |
13 Nov 2023 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 414,000 |
10 Nov 2023 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 748,000 |
09 Nov 2023 | 1.030 | 1.050 | 1.020 | 1.030 | 1.030 | 865,500 |
08 Nov 2023 | 1.050 | 1.060 | 1.030 | 1.030 | 1.030 | 2,804,600 |
07 Nov 2023 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 1,648,000 |
06 Nov 2023 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 620,000 |
03 Nov 2023 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 342,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |