Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 522,239 |
02 May 2024 | 0.5050 | 0.5050 | 0.4800 | 0.4850 | 0.4850 | 692,472 |
01 May 2024 | 0.4950 | 0.5250 | 0.4800 | 0.5100 | 0.5100 | 401,633 |
30 Apr 2024 | 0.5400 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 1,316,794 |
29 Apr 2024 | 0.4750 | 0.5450 | 0.4750 | 0.5400 | 0.5400 | 838,121 |
26 Apr 2024 | 0.4600 | 0.4700 | 0.4475 | 0.4675 | 0.4675 | 941,929 |
24 Apr 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 1,172,898 |
23 Apr 2024 | 0.4650 | 0.4650 | 0.4350 | 0.4400 | 0.4400 | 696,643 |
22 Apr 2024 | 0.4450 | 0.4800 | 0.4450 | 0.4650 | 0.4650 | 644,464 |
19 Apr 2024 | 0.4750 | 0.4750 | 0.4250 | 0.4350 | 0.4350 | 671,917 |
18 Apr 2024 | 0.4850 | 0.4900 | 0.4550 | 0.4575 | 0.4575 | 427,707 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4900 | 0.4900 | 0.4550 | 0.4650 | 0.4650 | 779,147 |
15 Apr 2024 | 0.5075 | 0.5100 | 0.4900 | 0.4950 | 0.4950 | 602,782 |
12 Apr 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5125 | 0.5125 | 753,752 |
11 Apr 2024 | 0.5250 | 0.5275 | 0.5100 | 0.5150 | 0.5150 | 1,274,304 |
10 Apr 2024 | 0.5150 | 0.5550 | 0.5100 | 0.5450 | 0.5450 | 1,685,117 |
09 Apr 2024 | 0.5100 | 0.5350 | 0.4975 | 0.5000 | 0.5000 | 1,192,699 |
08 Apr 2024 | 0.5200 | 0.5200 | 0.4800 | 0.4950 | 0.4950 | 1,113,628 |
05 Apr 2024 | 0.5250 | 0.5250 | 0.4900 | 0.5000 | 0.5000 | 1,187,874 |
04 Apr 2024 | 0.4800 | 0.5450 | 0.4800 | 0.5300 | 0.5300 | 1,821,097 |
03 Apr 2024 | 0.4250 | 0.4650 | 0.4200 | 0.4550 | 0.4550 | 1,300,363 |
02 Apr 2024 | 0.3800 | 0.4300 | 0.3800 | 0.4200 | 0.4200 | 1,506,928 |
28 Mar 2024 | 0.3600 | 0.3850 | 0.3575 | 0.3800 | 0.3800 | 1,729,481 |
27 Mar 2024 | 0.3750 | 0.3900 | 0.3550 | 0.3650 | 0.3650 | 4,187,027 |
26 Mar 2024 | 0.3900 | 0.4100 | 0.3450 | 0.3950 | 0.3950 | 6,841,779 |
25 Mar 2024 | 0.5350 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 439,137 |
22 Mar 2024 | 0.5250 | 0.5650 | 0.5250 | 0.5350 | 0.5350 | 930,409 |
21 Mar 2024 | 0.5225 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 570,208 |
20 Mar 2024 | 0.5200 | 0.5450 | 0.5000 | 0.5000 | 0.5000 | 1,050,801 |
19 Mar 2024 | 0.4800 | 0.5300 | 0.4750 | 0.5250 | 0.5250 | 847,097 |
18 Mar 2024 | 0.5200 | 0.5250 | 0.4650 | 0.4700 | 0.4700 | 3,039,105 |
15 Mar 2024 | 0.4650 | 0.5100 | 0.4550 | 0.5000 | 0.5000 | 1,464,166 |
14 Mar 2024 | 0.4400 | 0.4850 | 0.4350 | 0.4800 | 0.4800 | 2,027,043 |
13 Mar 2024 | 0.3900 | 0.4150 | 0.3850 | 0.4050 | 0.4050 | 546,366 |
12 Mar 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 896,172 |
11 Mar 2024 | 0.3850 | 0.3950 | 0.3700 | 0.3750 | 0.3750 | 303,909 |
08 Mar 2024 | 0.4200 | 0.4300 | 0.3850 | 0.3925 | 0.3925 | 1,348,777 |
07 Mar 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4150 | 0.4150 | 1,248,022 |
06 Mar 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3650 | 0.3650 | 782,784 |
05 Mar 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3725 | 0.3725 | 597,702 |
04 Mar 2024 | 0.3650 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 917,368 |
01 Mar 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3575 | 0.3575 | 539,402 |
29 Feb 2024 | 0.3400 | 0.3825 | 0.3300 | 0.3600 | 0.3600 | 1,474,850 |
28 Feb 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3400 | 0.3400 | 1,509,536 |
27 Feb 2024 | 0.3500 | 0.3550 | 0.3200 | 0.3200 | 0.3200 | 1,613,980 |
26 Feb 2024 | 0.2850 | 0.3600 | 0.2800 | 0.3500 | 0.3500 | 3,659,787 |
23 Feb 2024 | 0.2775 | 0.2900 | 0.2600 | 0.2675 | 0.2675 | 1,963,761 |
22 Feb 2024 | 0.2900 | 0.2900 | 0.2625 | 0.2725 | 0.2725 | 2,477,520 |
21 Feb 2024 | 0.2750 | 0.3000 | 0.2450 | 0.2800 | 0.2800 | 4,493,347 |
20 Feb 2024 | 0.2650 | 0.2850 | 0.2425 | 0.2700 | 0.2700 | 3,989,220 |
19 Feb 2024 | 0.1950 | 0.2775 | 0.1925 | 0.2650 | 0.2650 | 5,134,198 |
16 Feb 2024 | 0.1950 | 0.2000 | 0.1850 | 0.1950 | 0.1950 | 4,565,333 |
15 Feb 2024 | 0.2425 | 0.2425 | 0.1900 | 0.1950 | 0.1950 | 4,632,653 |
14 Feb 2024 | 0.2375 | 0.2500 | 0.2325 | 0.2450 | 0.2450 | 1,028,864 |
13 Feb 2024 | 0.2375 | 0.2450 | 0.2350 | 0.2375 | 0.2375 | 714,759 |
12 Feb 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 1,101,846 |
09 Feb 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 907,613 |
08 Feb 2024 | 0.2450 | 0.2750 | 0.2400 | 0.2550 | 0.2550 | 1,531,887 |
07 Feb 2024 | 0.2750 | 0.2750 | 0.2450 | 0.2500 | 0.2500 | 2,737,213 |
06 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 2,171,564 |
05 Feb 2024 | 0.2825 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 868,003 |
02 Feb 2024 | 0.2700 | 0.2850 | 0.2550 | 0.2800 | 0.2800 | 4,159,014 |
01 Feb 2024 | 0.3350 | 0.3350 | 0.2950 | 0.3000 | 0.3000 | 1,602,338 |
31 Jan 2024 | 0.4050 | 0.4100 | 0.3400 | 0.3400 | 0.3400 | 1,293,551 |
30 Jan 2024 | 0.4950 | 0.4950 | 0.4000 | 0.4250 | 0.4250 | 920,243 |
29 Jan 2024 | 0.5250 | 0.5300 | 0.5050 | 0.5100 | 0.5100 | 93,285 |
25 Jan 2024 | 0.5150 | 0.5450 | 0.5050 | 0.5200 | 0.5200 | 227,758 |
24 Jan 2024 | 0.4975 | 0.5250 | 0.4900 | 0.5025 | 0.5025 | 139,272 |
23 Jan 2024 | 0.4950 | 0.4975 | 0.4800 | 0.4875 | 0.4875 | 206,595 |
22 Jan 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 194,850 |
19 Jan 2024 | 0.5400 | 0.5475 | 0.5150 | 0.5200 | 0.5200 | 202,304 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.5650 | 0.5650 | 0.5375 | 0.5550 | 0.5550 | 162,502 |
16 Jan 2024 | 0.6050 | 0.6050 | 0.5600 | 0.5700 | 0.5700 | 116,081 |
15 Jan 2024 | 0.6100 | 0.6200 | 0.5850 | 0.5850 | 0.5850 | 76,232 |
12 Jan 2024 | 0.6050 | 0.6550 | 0.6050 | 0.6150 | 0.6150 | 118,534 |
11 Jan 2024 | 0.6650 | 0.6800 | 0.6100 | 0.6150 | 0.6150 | 689,624 |
10 Jan 2024 | 0.5550 | 0.8050 | 0.5500 | 0.7150 | 0.7150 | 614,468 |
09 Jan 2024 | 0.5750 | 0.5800 | 0.5550 | 0.5700 | 0.5700 | 135,527 |
08 Jan 2024 | 0.5900 | 0.5950 | 0.5400 | 0.5600 | 0.5600 | 274,127 |
05 Jan 2024 | 0.6400 | 0.6500 | 0.5850 | 0.5950 | 0.5950 | 153,731 |
04 Jan 2024 | 0.6150 | 0.6250 | 0.6075 | 0.6200 | 0.6200 | 153,805 |
03 Jan 2024 | 0.6450 | 0.6450 | 0.6150 | 0.6250 | 0.6250 | 163,875 |
02 Jan 2024 | 0.6250 | 0.6550 | 0.6200 | 0.6500 | 0.6500 | 67,385 |
29 Dec 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 214,907 |
28 Dec 2023 | 0.6250 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 315,634 |
27 Dec 2023 | 0.5650 | 0.6100 | 0.5600 | 0.6050 | 0.6050 | 258,607 |
22 Dec 2023 | 0.5300 | 0.5650 | 0.5250 | 0.5600 | 0.5600 | 260,829 |
21 Dec 2023 | 0.5450 | 0.5550 | 0.5200 | 0.5250 | 0.5250 | 131,780 |
20 Dec 2023 | 0.5450 | 0.5700 | 0.5450 | 0.5650 | 0.5650 | 102,165 |
19 Dec 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5250 | 0.5250 | 62,328 |
18 Dec 2023 | 0.5200 | 0.5400 | 0.5050 | 0.5400 | 0.5400 | 139,295 |
15 Dec 2023 | 0.5300 | 0.5600 | 0.5100 | 0.5500 | 0.5500 | 924,993 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.4850 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 69,524 |
12 Dec 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 94,492 |
11 Dec 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 147,223 |
08 Dec 2023 | 0.5050 | 0.5100 | 0.4900 | 0.5050 | 0.5050 | 382,076 |
07 Dec 2023 | 0.4850 | 0.5050 | 0.4850 | 0.4950 | 0.4950 | 2,494,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |