Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.4680 | 0.4880 | 0.4630 | 0.4880 | 0.4880 | 16,800 |
25 Apr 2024 | 0.4800 | 0.4800 | 0.4580 | 0.4600 | 0.4600 | 65,600 |
24 Apr 2024 | 0.4790 | 0.4800 | 0.4690 | 0.4690 | 0.4690 | 37,400 |
23 Apr 2024 | 0.4800 | 0.4800 | 0.4770 | 0.4800 | 0.4800 | 67,100 |
22 Apr 2024 | 0.4700 | 0.4840 | 0.4680 | 0.4720 | 0.4720 | 9,300 |
19 Apr 2024 | 0.5170 | 0.5170 | 0.5000 | 0.5000 | 0.5000 | 21,000 |
18 Apr 2024 | 0.5220 | 0.5330 | 0.5220 | 0.5330 | 0.5330 | 23,000 |
17 Apr 2024 | 0.4990 | 0.5120 | 0.4990 | 0.5120 | 0.5120 | 700 |
16 Apr 2024 | 0.5030 | 0.5280 | 0.4840 | 0.5280 | 0.5280 | 70,800 |
15 Apr 2024 | 0.5350 | 0.5400 | 0.5000 | 0.5190 | 0.5190 | 23,700 |
12 Apr 2024 | 0.6150 | 0.6150 | 0.5690 | 0.5910 | 0.5910 | 26,700 |
11 Apr 2024 | 0.5930 | 0.6010 | 0.5930 | 0.6010 | 0.6010 | 52,000 |
10 Apr 2024 | 0.5410 | 0.5730 | 0.5410 | 0.5650 | 0.5650 | 77,800 |
09 Apr 2024 | 0.5200 | 0.5420 | 0.5180 | 0.5200 | 0.5200 | 74,300 |
08 Apr 2024 | 0.5080 | 0.5120 | 0.4980 | 0.5120 | 0.5120 | 10,100 |
05 Apr 2024 | 0.4900 | 0.5030 | 0.4900 | 0.4970 | 0.4970 | 17,300 |
04 Apr 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 2,000 |
03 Apr 2024 | 0.4720 | 0.4790 | 0.4670 | 0.4780 | 0.4780 | 55,400 |
02 Apr 2024 | 0.4280 | 0.4670 | 0.4280 | 0.4650 | 0.4650 | 77,600 |
01 Apr 2024 | 0.4070 | 0.4110 | 0.4060 | 0.4110 | 0.4110 | 4,700 |
28 Mar 2024 | 0.3840 | 0.3890 | 0.3820 | 0.3820 | 0.3820 | 80,400 |
27 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 200 |
26 Mar 2024 | 0.3900 | 0.3900 | 0.3720 | 0.3720 | 0.3720 | 9,600 |
25 Mar 2024 | 0.3810 | 0.3950 | 0.3810 | 0.3950 | 0.3950 | 25,000 |
22 Mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 300 |
21 Mar 2024 | 0.3890 | 0.4100 | 0.3870 | 0.4100 | 0.4100 | 33,500 |
20 Mar 2024 | 0.3730 | 0.3920 | 0.3730 | 0.3920 | 0.3920 | 25,500 |
19 Mar 2024 | 0.3650 | 0.3880 | 0.3650 | 0.3830 | 0.3830 | 46,900 |
18 Mar 2024 | 0.4190 | 0.4190 | 0.3900 | 0.3940 | 0.3940 | 67,500 |
15 Mar 2024 | 0.4200 | 0.4200 | 0.4030 | 0.4030 | 0.4030 | 11,300 |
14 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 800 |
13 Mar 2024 | 0.4000 | 0.4120 | 0.4000 | 0.4090 | 0.4090 | 18,700 |
12 Mar 2024 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 0.4030 | 4,900 |
11 Mar 2024 | 0.4210 | 0.4210 | 0.3840 | 0.3900 | 0.3900 | 197,100 |
08 Mar 2024 | 0.4060 | 0.4160 | 0.3930 | 0.4160 | 0.4160 | 55,400 |
07 Mar 2024 | 0.4140 | 0.4240 | 0.4130 | 0.4130 | 0.4130 | 22,100 |
06 Mar 2024 | 0.4090 | 0.4100 | 0.4090 | 0.4090 | 0.4090 | 3,000 |
05 Mar 2024 | 0.4050 | 0.4090 | 0.4050 | 0.4090 | 0.4090 | 16,000 |
04 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
01 Mar 2024 | 0.4180 | 0.4180 | 0.4100 | 0.4100 | 0.4100 | 9,900 |
29 Feb 2024 | 0.3800 | 0.3980 | 0.3800 | 0.3980 | 0.3980 | 8,500 |
28 Feb 2024 | 0.3980 | 0.3980 | 0.3900 | 0.3900 | 0.3900 | 21,100 |
27 Feb 2024 | 0.4040 | 0.4040 | 0.3920 | 0.3960 | 0.3960 | 5,100 |
26 Feb 2024 | 0.4170 | 0.4170 | 0.4020 | 0.4020 | 0.4020 | 1,100 |
23 Feb 2024 | 0.4350 | 0.4350 | 0.4280 | 0.4330 | 0.4330 | 1,700 |
22 Feb 2024 | 0.4050 | 0.4190 | 0.4050 | 0.4140 | 0.4140 | 12,800 |
21 Feb 2024 | 0.4300 | 0.4300 | 0.4070 | 0.4070 | 0.4070 | 28,700 |
20 Feb 2024 | 0.4270 | 0.4500 | 0.4140 | 0.4300 | 0.4300 | 61,000 |
16 Feb 2024 | 0.4350 | 0.4350 | 0.4230 | 0.4280 | 0.4280 | 16,800 |
15 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,500 |
14 Feb 2024 | 0.4010 | 0.4260 | 0.4010 | 0.4230 | 0.4230 | 74,200 |
13 Feb 2024 | 0.4000 | 0.4030 | 0.3690 | 0.4000 | 0.4000 | 94,800 |
12 Feb 2024 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 0.4230 | 3,200 |
09 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,100 |
08 Feb 2024 | 0.4200 | 0.4200 | 0.4080 | 0.4080 | 0.4080 | 58,000 |
07 Feb 2024 | 0.4050 | 0.4310 | 0.4050 | 0.4200 | 0.4200 | 35,600 |
06 Feb 2024 | 0.3980 | 0.4100 | 0.3910 | 0.3950 | 0.3950 | 28,500 |
05 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 500 |
02 Feb 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4020 | 0.4020 | 63,900 |
01 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,000 |
31 Jan 2024 | 0.3920 | 0.3920 | 0.3820 | 0.3820 | 0.3820 | 3,700 |
30 Jan 2024 | 0.3560 | 0.3920 | 0.3560 | 0.3920 | 0.3920 | 23,700 |
29 Jan 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3620 | 0.3620 | 62,900 |
26 Jan 2024 | 0.3270 | 0.3620 | 0.3270 | 0.3600 | 0.3600 | 47,000 |
25 Jan 2024 | 0.3190 | 0.3250 | 0.3180 | 0.3250 | 0.3250 | 12,000 |
24 Jan 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 500 |
23 Jan 2024 | 0.3170 | 0.3200 | 0.3120 | 0.3120 | 0.3120 | 14,300 |
22 Jan 2024 | 0.3300 | 0.3300 | 0.3120 | 0.3120 | 0.3120 | 4,200 |
19 Jan 2024 | 0.3190 | 0.3280 | 0.3190 | 0.3280 | 0.3280 | 8,000 |
18 Jan 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 10,000 |
17 Jan 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 300 |
16 Jan 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
12 Jan 2024 | 0.3000 | 0.3070 | 0.3000 | 0.3070 | 0.3070 | 32,000 |
11 Jan 2024 | 0.3030 | 0.3030 | 0.3000 | 0.3000 | 0.3000 | 2,200 |
10 Jan 2024 | 0.3030 | 0.3090 | 0.2980 | 0.3060 | 0.3060 | 45,500 |
09 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 700 |
08 Jan 2024 | 0.3160 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 20,300 |
05 Jan 2024 | 0.3380 | 0.3450 | 0.3290 | 0.3300 | 0.3300 | 73,400 |
04 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
03 Jan 2024 | 0.3480 | 0.3480 | 0.3450 | 0.3450 | 0.3450 | 17,500 |
02 Jan 2024 | 0.3720 | 0.3830 | 0.3680 | 0.3830 | 0.3830 | 140,200 |
29 Dec 2023 | 0.3550 | 0.3740 | 0.3550 | 0.3620 | 0.3620 | 22,100 |
28 Dec 2023 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 4,500 |
27 Dec 2023 | 0.3450 | 0.3730 | 0.3450 | 0.3730 | 0.3730 | 55,100 |
26 Dec 2023 | 0.3230 | 0.3500 | 0.3230 | 0.3390 | 0.3390 | 10,300 |
22 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 31,000 |
21 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 6,000 |
20 Dec 2023 | 0.3400 | 0.3460 | 0.3400 | 0.3400 | 0.3400 | 79,000 |
19 Dec 2023 | 0.3300 | 0.3390 | 0.3260 | 0.3350 | 0.3350 | 49,300 |
18 Dec 2023 | 0.3550 | 0.3550 | 0.3260 | 0.3260 | 0.3260 | 11,700 |
15 Dec 2023 | 0.3390 | 0.3410 | 0.3310 | 0.3310 | 0.3310 | 28,000 |
14 Dec 2023 | 0.3170 | 0.3380 | 0.3170 | 0.3380 | 0.3380 | 9,500 |
13 Dec 2023 | 0.3000 | 0.3000 | 0.2910 | 0.2970 | 0.2970 | 36,100 |
12 Dec 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 28,500 |
11 Dec 2023 | 0.3100 | 0.3100 | 0.2920 | 0.3010 | 0.3010 | 11,800 |
08 Dec 2023 | 0.3250 | 0.3310 | 0.3150 | 0.3150 | 0.3150 | 38,100 |
07 Dec 2023 | 0.3340 | 0.3390 | 0.3280 | 0.3330 | 0.3330 | 29,300 |
06 Dec 2023 | 0.3330 | 0.3400 | 0.3240 | 0.3320 | 0.3320 | 13,000 |
05 Dec 2023 | 0.3420 | 0.3420 | 0.3240 | 0.3340 | 0.3340 | 88,800 |
04 Dec 2023 | 0.3370 | 0.3450 | 0.3350 | 0.3420 | 0.3420 | 67,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |