Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | - | - | - | - | - | - |
14 May 2024 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 199,882 |
13 May 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 88,532 |
10 May 2024 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 203,884 |
09 May 2024 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 36,581 |
08 May 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 57,440 |
07 May 2024 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | 141,003 |
06 May 2024 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 125,532 |
03 May 2024 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 439,398 |
02 May 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 125,494 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 104,477 |
29 Apr 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 40,537 |
26 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 129,176 |
25 Apr 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 182,096 |
24 Apr 2024 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | 1,069,663 |
23 Apr 2024 | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | 792,127 |
22 Apr 2024 | 0.63 | 0.65 | 0.60 | 0.64 | 0.64 | 970,936 |
19 Apr 2024 | 0.66 | 0.66 | 0.60 | 0.62 | 0.62 | 2,205,568 |
18 Apr 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 736,406 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 292,454 |
15 Apr 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 162,724 |
12 Apr 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 44,202 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1,375,506 |
09 Apr 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 149,988 |
08 Apr 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 667,562 |
05 Apr 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 197,350 |
04 Apr 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 254,582 |
03 Apr 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 183,241 |
02 Apr 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 86,811 |
01 Apr 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 81,434 |
28 Mar 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 17,736 |
27 Mar 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 89,740 |
26 Mar 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 49,492 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 42,851 |
21 Mar 2024 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 85,587 |
20 Mar 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 85,431 |
19 Mar 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 67,700 |
18 Mar 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 79,392 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 46,842 |
13 Mar 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 21,516 |
12 Mar 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 66,148 |
11 Mar 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 59,219 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 69,622 |
06 Mar 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 59,465 |
05 Mar 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 78,996 |
04 Mar 2024 | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | 875,048 |
01 Mar 2024 | 0.74 | 0.76 | 0.70 | 0.76 | 0.76 | 656,279 |
29 Feb 2024 | 0.70 | 0.73 | 0.67 | 0.73 | 0.73 | 1,025,224 |
28 Feb 2024 | 0.70 | 0.72 | 0.67 | 0.70 | 0.70 | 428,268 |
27 Feb 2024 | 0.68 | 0.70 | 0.64 | 0.70 | 0.70 | 2,301,597 |
26 Feb 2024 | 0.70 | 0.72 | 0.66 | 0.67 | 0.67 | 2,155,085 |
23 Feb 2024 | 0.69 | 0.75 | 0.69 | 0.69 | 0.69 | 1,175,496 |
22 Feb 2024 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | 731,621 |
21 Feb 2024 | 0.75 | 0.81 | 0.75 | 0.75 | 0.75 | 1,419,786 |
20 Feb 2024 | 0.80 | 0.81 | 0.75 | 0.78 | 0.78 | 1,349,649 |
16 Feb 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 49,962 |
15 Feb 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 67,376 |
14 Feb 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 40,612 |
13 Feb 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 56,064 |
12 Feb 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 191,125 |
09 Feb 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 139,663 |
08 Feb 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 89,517 |
07 Feb 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 64,528 |
06 Feb 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 184,359 |
05 Feb 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 114,078 |
02 Feb 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 310,987 |
01 Feb 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 271,450 |
31 Jan 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 100,114 |
30 Jan 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 29,823 |
29 Jan 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 25,215 |
26 Jan 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - |
25 Jan 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 47,351 |
24 Jan 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 32,102 |
23 Jan 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 12,906 |
22 Jan 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - |
19 Jan 2024 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 36,039 |
18 Jan 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 30,833 |
17 Jan 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 51,714 |
16 Jan 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 33,656 |
12 Jan 2024 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 49,835 |
11 Jan 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 70,813 |
10 Jan 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 80,090 |
09 Jan 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 193,109 |
08 Jan 2024 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 260,471 |
05 Jan 2024 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 408,868 |
04 Jan 2024 | 0.96 | 0.98 | 0.92 | 0.98 | 0.98 | 570,872 |
03 Jan 2024 | 0.93 | 0.94 | 0.86 | 0.94 | 0.94 | 670,358 |
02 Jan 2024 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 554,438 |
29 Dec 2023 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 210,789 |
28 Dec 2023 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 136,063 |
27 Dec 2023 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 139,365 |
26 Dec 2023 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 175,676 |
22 Dec 2023 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 110,194 |
21 Dec 2023 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 58,595 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |