Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.780 | 0.790 | 0.730 | 0.770 | 0.770 | 1,392,000 |
25 Apr 2024 | 0.790 | 0.790 | 0.760 | 0.770 | 0.770 | 156,000 |
24 Apr 2024 | 0.760 | 0.790 | 0.750 | 0.790 | 0.790 | 770,000 |
23 Apr 2024 | 0.770 | 0.770 | 0.760 | 0.760 | 0.760 | 300,000 |
22 Apr 2024 | 0.770 | 0.770 | 0.760 | 0.770 | 0.770 | 1,392,000 |
19 Apr 2024 | 0.790 | 0.790 | 0.770 | 0.770 | 0.770 | 142,000 |
18 Apr 2024 | 0.800 | 0.800 | 0.770 | 0.790 | 0.790 | 46,000 |
17 Apr 2024 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 1,126,000 |
16 Apr 2024 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 70,000 |
15 Apr 2024 | 0.830 | 0.830 | 0.780 | 0.780 | 0.780 | 490,000 |
12 Apr 2024 | 0.830 | 0.830 | 0.790 | 0.790 | 0.790 | 642,000 |
11 Apr 2024 | 0.810 | 0.830 | 0.810 | 0.830 | 0.830 | 58,000 |
10 Apr 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
09 Apr 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 75,800 |
08 Apr 2024 | 0.790 | 0.800 | 0.760 | 0.780 | 0.780 | 150,104 |
05 Apr 2024 | 0.760 | 0.790 | 0.760 | 0.790 | 0.790 | 8,000 |
03 Apr 2024 | 0.790 | 0.800 | 0.750 | 0.760 | 0.760 | 2,100,000 |
02 Apr 2024 | 0.810 | 0.810 | 0.790 | 0.800 | 0.800 | 491,200 |
28 Mar 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 388,000 |
27 Mar 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
26 Mar 2024 | 0.800 | 0.800 | 0.780 | 0.780 | 0.780 | 77,000 |
25 Mar 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 604,298 |
22 Mar 2024 | 0.790 | 0.790 | 0.770 | 0.770 | 0.770 | 178,000 |
21 Mar 2024 | 0.800 | 0.800 | 0.790 | 0.790 | 0.790 | 226,000 |
20 Mar 2024 | 0.790 | 0.820 | 0.790 | 0.800 | 0.800 | 64,000 |
19 Mar 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
18 Mar 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 8,000 |
15 Mar 2024 | 0.810 | 0.810 | 0.780 | 0.780 | 0.780 | 796,000 |
14 Mar 2024 | 0.780 | 0.800 | 0.780 | 0.800 | 0.800 | 842,000 |
13 Mar 2024 | 0.800 | 0.800 | 0.770 | 0.770 | 0.770 | 298,000 |
12 Mar 2024 | 0.780 | 0.800 | 0.780 | 0.780 | 0.780 | 988,000 |
11 Mar 2024 | 0.780 | 0.780 | 0.770 | 0.770 | 0.770 | 56,000 |
08 Mar 2024 | 0.780 | 0.790 | 0.780 | 0.780 | 0.780 | 190,000 |
07 Mar 2024 | 0.790 | 0.790 | 0.780 | 0.780 | 0.780 | 428,000 |
06 Mar 2024 | 0.790 | 0.810 | 0.790 | 0.810 | 0.810 | 100,667 |
05 Mar 2024 | 0.810 | 0.810 | 0.800 | 0.800 | 0.800 | 280,834 |
04 Mar 2024 | 0.830 | 0.830 | 0.800 | 0.810 | 0.810 | 170,000 |
01 Mar 2024 | 0.840 | 0.850 | 0.840 | 0.840 | 0.840 | 90,000 |
29 Feb 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
28 Feb 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
27 Feb 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
26 Feb 2024 | 0.850 | 0.850 | 0.820 | 0.820 | 0.820 | 100,000 |
23 Feb 2024 | 0.830 | 0.840 | 0.820 | 0.840 | 0.840 | 34,000 |
22 Feb 2024 | 0.830 | 0.830 | 0.820 | 0.820 | 0.820 | 478,000 |
21 Feb 2024 | 0.850 | 0.850 | 0.820 | 0.830 | 0.830 | 228,000 |
20 Feb 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 2,000 |
19 Feb 2024 | 0.810 | 0.850 | 0.810 | 0.840 | 0.840 | 42,000 |
16 Feb 2024 | 0.830 | 0.830 | 0.810 | 0.820 | 0.820 | 50,000 |
15 Feb 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 40,000 |
14 Feb 2024 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 120,000 |
09 Feb 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
08 Feb 2024 | 0.860 | 0.860 | 0.800 | 0.830 | 0.830 | 1,054,000 |
07 Feb 2024 | 0.890 | 0.890 | 0.860 | 0.860 | 0.860 | 114,000 |
06 Feb 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
05 Feb 2024 | 0.870 | 0.890 | 0.870 | 0.890 | 0.890 | 66,000 |
02 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 9,251 |
01 Feb 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
31 Jan 2024 | 0.860 | 0.870 | 0.860 | 0.870 | 0.870 | 66,000 |
30 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
29 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 176,092 |
26 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 150,000 |
25 Jan 2024 | 0.880 | 0.880 | 0.870 | 0.880 | 0.880 | 248,000 |
24 Jan 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 122,000 |
23 Jan 2024 | 0.890 | 0.890 | 0.870 | 0.880 | 0.880 | 94,000 |
22 Jan 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
19 Jan 2024 | 0.880 | 0.890 | 0.880 | 0.890 | 0.890 | 54,000 |
18 Jan 2024 | 0.900 | 0.900 | 0.850 | 0.880 | 0.880 | 772,000 |
17 Jan 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 24,000 |
16 Jan 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 16,000 |
15 Jan 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
12 Jan 2024 | 0.930 | 0.950 | 0.900 | 0.910 | 0.910 | 2,284,209 |
11 Jan 2024 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 174,000 |
10 Jan 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
09 Jan 2024 | 0.950 | 0.950 | 0.890 | 0.900 | 0.900 | 326,000 |
08 Jan 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 40,000 |
05 Jan 2024 | 0.980 | 0.990 | 0.980 | 0.980 | 0.980 | 163,999 |
04 Jan 2024 | 0.950 | 0.980 | 0.940 | 0.950 | 0.950 | 300,000 |
03 Jan 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 10,000 |
02 Jan 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | - |
29 Dec 2023 | 1.000 | 1.000 | 0.930 | 0.990 | 0.990 | 2,546,332 |
28 Dec 2023 | 0.970 | 0.980 | 0.970 | 0.970 | 0.970 | 740,000 |
27 Dec 2023 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 58,000 |
22 Dec 2023 | 0.960 | 0.980 | 0.950 | 0.960 | 0.960 | 104,000 |
21 Dec 2023 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 1,288,000 |
20 Dec 2023 | 0.960 | 0.980 | 0.940 | 0.980 | 0.980 | 314,000 |
19 Dec 2023 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 32,000 |
18 Dec 2023 | 0.960 | 0.970 | 0.960 | 0.970 | 0.970 | 272,000 |
15 Dec 2023 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
14 Dec 2023 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 60,000 |
13 Dec 2023 | 0.990 | 1.000 | 0.930 | 0.930 | 0.930 | 406,668 |
12 Dec 2023 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 86,000 |
11 Dec 2023 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 1,366,000 |
08 Dec 2023 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 1,866,000 |
07 Dec 2023 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 621,332 |
06 Dec 2023 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 228,000 |
05 Dec 2023 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 1,036,000 |
04 Dec 2023 | 1.030 | 1.050 | 1.030 | 1.040 | 1.040 | 7,275,070 |
01 Dec 2023 | 1.030 | 1.030 | 1.010 | 1.030 | 1.030 | 1,654,000 |
30 Nov 2023 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 458,000 |
29 Nov 2023 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 3,061,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |