Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.3340 | 0.4110 | 0.3250 | 0.3590 | 0.3590 | 194,600 |
09 May 2024 | 0.3230 | 0.3300 | 0.3230 | 0.3240 | 0.3240 | 29,800 |
08 May 2024 | 0.3310 | 0.3420 | 0.3120 | 0.3270 | 0.3270 | 69,200 |
07 May 2024 | 0.3410 | 0.3420 | 0.3250 | 0.3310 | 0.3310 | 46,700 |
06 May 2024 | 0.3360 | 0.3550 | 0.3360 | 0.3410 | 0.3410 | 14,000 |
03 May 2024 | 0.3370 | 0.3550 | 0.3300 | 0.3360 | 0.3360 | 22,000 |
02 May 2024 | 0.3460 | 0.3460 | 0.3330 | 0.3400 | 0.3400 | 31,200 |
01 May 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3330 | 0.3330 | 8,200 |
30 Apr 2024 | 0.3400 | 0.3500 | 0.3270 | 0.3270 | 0.3270 | 76,700 |
29 Apr 2024 | 0.3370 | 0.3430 | 0.3200 | 0.3420 | 0.3420 | 81,700 |
26 Apr 2024 | 0.3410 | 0.3580 | 0.3330 | 0.3430 | 0.3430 | 16,700 |
25 Apr 2024 | 0.3410 | 0.3410 | 0.3320 | 0.3400 | 0.3400 | 9,600 |
24 Apr 2024 | 0.3400 | 0.3570 | 0.3270 | 0.3570 | 0.3570 | 18,900 |
23 Apr 2024 | 0.3220 | 0.3560 | 0.3220 | 0.3400 | 0.3400 | 23,500 |
22 Apr 2024 | 0.3220 | 0.3510 | 0.3220 | 0.3510 | 0.3510 | 37,800 |
19 Apr 2024 | 0.3380 | 0.3550 | 0.3210 | 0.3210 | 0.3210 | 28,500 |
18 Apr 2024 | 0.2940 | 0.3580 | 0.2880 | 0.3380 | 0.3380 | 277,500 |
17 Apr 2024 | 0.2700 | 0.2950 | 0.2570 | 0.2950 | 0.2950 | 130,200 |
16 Apr 2024 | 0.2560 | 0.3000 | 0.2320 | 0.2670 | 0.2670 | 2,153,800 |
15 Apr 2024 | 0.4070 | 0.4070 | 0.3000 | 0.3000 | 0.3000 | 299,300 |
12 Apr 2024 | 0.4190 | 0.4190 | 0.3950 | 0.4110 | 0.4110 | 52,100 |
11 Apr 2024 | 0.4100 | 0.4220 | 0.3950 | 0.4000 | 0.4000 | 57,100 |
10 Apr 2024 | 0.3980 | 0.4200 | 0.3980 | 0.4190 | 0.4190 | 19,200 |
09 Apr 2024 | 0.4180 | 0.4310 | 0.4030 | 0.4120 | 0.4120 | 21,800 |
08 Apr 2024 | 0.4280 | 0.4440 | 0.4100 | 0.4250 | 0.4250 | 138,700 |
05 Apr 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4150 | 0.4150 | 55,100 |
04 Apr 2024 | 0.3920 | 0.4440 | 0.3920 | 0.4140 | 0.4140 | 94,100 |
03 Apr 2024 | 0.4090 | 0.4170 | 0.3910 | 0.4030 | 0.4030 | 63,100 |
02 Apr 2024 | 0.4100 | 0.4200 | 0.3950 | 0.4150 | 0.4150 | 39,100 |
01 Apr 2024 | 0.4000 | 0.4200 | 0.3990 | 0.4170 | 0.4170 | 65,900 |
28 Mar 2024 | 0.4100 | 0.4170 | 0.3950 | 0.4110 | 0.4110 | 41,500 |
27 Mar 2024 | 0.3970 | 0.4150 | 0.3820 | 0.3930 | 0.3930 | 139,900 |
26 Mar 2024 | 0.4130 | 0.4150 | 0.3950 | 0.4040 | 0.4040 | 50,900 |
25 Mar 2024 | 0.4180 | 0.4180 | 0.3870 | 0.4150 | 0.4150 | 73,900 |
22 Mar 2024 | 0.4350 | 0.4350 | 0.3950 | 0.4150 | 0.4150 | 144,400 |
21 Mar 2024 | 0.4100 | 0.4430 | 0.3800 | 0.4000 | 0.4000 | 165,200 |
20 Mar 2024 | 0.3780 | 0.4110 | 0.3710 | 0.4000 | 0.4000 | 119,000 |
19 Mar 2024 | 0.3970 | 0.4000 | 0.3720 | 0.3820 | 0.3820 | 184,000 |
18 Mar 2024 | 0.3800 | 0.4000 | 0.3710 | 0.3780 | 0.3780 | 178,200 |
15 Mar 2024 | 0.4090 | 0.4100 | 0.3710 | 0.3980 | 0.3980 | 135,900 |
14 Mar 2024 | 0.4120 | 0.4190 | 0.3910 | 0.4020 | 0.4020 | 61,500 |
13 Mar 2024 | 0.4330 | 0.4330 | 0.4040 | 0.4060 | 0.4060 | 50,200 |
12 Mar 2024 | 0.4320 | 0.4360 | 0.4100 | 0.4150 | 0.4150 | 64,200 |
11 Mar 2024 | 0.4120 | 0.4360 | 0.4120 | 0.4340 | 0.4340 | 41,100 |
08 Mar 2024 | 0.4150 | 0.4360 | 0.4140 | 0.4190 | 0.4190 | 70,100 |
07 Mar 2024 | 0.4280 | 0.4460 | 0.4040 | 0.4150 | 0.4150 | 96,100 |
06 Mar 2024 | 0.4260 | 0.4500 | 0.4200 | 0.4280 | 0.4280 | 29,400 |
05 Mar 2024 | 0.4380 | 0.4550 | 0.4300 | 0.4310 | 0.4310 | 28,800 |
04 Mar 2024 | 0.4540 | 0.4540 | 0.4240 | 0.4440 | 0.4440 | 74,500 |
01 Mar 2024 | 0.4620 | 0.4620 | 0.4450 | 0.4540 | 0.4540 | 19,000 |
29 Feb 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4590 | 0.4590 | 67,500 |
28 Feb 2024 | 0.4600 | 0.4790 | 0.4420 | 0.4590 | 0.4590 | 68,700 |
27 Feb 2024 | 0.4520 | 0.4800 | 0.4520 | 0.4600 | 0.4600 | 124,600 |
26 Feb 2024 | 0.4700 | 0.5080 | 0.4310 | 0.4530 | 0.4530 | 249,600 |
23 Feb 2024 | 0.4430 | 0.4700 | 0.4000 | 0.4700 | 0.4700 | 273,900 |
22 Feb 2024 | 0.4350 | 0.4550 | 0.4000 | 0.4270 | 0.4270 | 94,100 |
21 Feb 2024 | 0.4430 | 0.4500 | 0.4300 | 0.4310 | 0.4310 | 54,300 |
20 Feb 2024 | 0.4600 | 0.4640 | 0.4400 | 0.4430 | 0.4430 | 49,900 |
16 Feb 2024 | 0.4900 | 0.4900 | 0.4380 | 0.4600 | 0.4600 | 85,500 |
15 Feb 2024 | 0.4400 | 0.4900 | 0.4400 | 0.4650 | 0.4650 | 112,200 |
14 Feb 2024 | 0.4300 | 0.4430 | 0.4250 | 0.4430 | 0.4430 | 47,100 |
13 Feb 2024 | 0.4300 | 0.4510 | 0.4300 | 0.4400 | 0.4400 | 84,600 |
12 Feb 2024 | 0.4200 | 0.4480 | 0.4200 | 0.4440 | 0.4440 | 68,300 |
09 Feb 2024 | 0.4400 | 0.4570 | 0.4100 | 0.4480 | 0.4480 | 250,500 |
08 Feb 2024 | 0.4450 | 0.4580 | 0.4200 | 0.4400 | 0.4400 | 62,000 |
07 Feb 2024 | 0.4500 | 0.4600 | 0.4330 | 0.4450 | 0.4450 | 109,900 |
06 Feb 2024 | 0.4420 | 0.4620 | 0.4420 | 0.4500 | 0.4500 | 123,900 |
05 Feb 2024 | 0.4510 | 0.4810 | 0.4200 | 0.4430 | 0.4430 | 171,200 |
02 Feb 2024 | 0.4620 | 0.4810 | 0.4500 | 0.4500 | 0.4500 | 117,800 |
01 Feb 2024 | 0.4730 | 0.4730 | 0.4010 | 0.4580 | 0.4580 | 245,900 |
31 Jan 2024 | 0.5100 | 0.5200 | 0.4880 | 0.4910 | 0.4910 | 247,900 |
30 Jan 2024 | 0.4900 | 0.5770 | 0.4730 | 0.5040 | 0.5040 | 978,700 |
29 Jan 2024 | 0.5200 | 0.5200 | 0.4730 | 0.4820 | 0.4820 | 124,900 |
26 Jan 2024 | 0.5620 | 0.5620 | 0.4600 | 0.5200 | 0.5200 | 280,200 |
25 Jan 2024 | 0.4600 | 0.4910 | 0.4600 | 0.4620 | 0.4620 | 120,700 |
24 Jan 2024 | 0.4100 | 0.4800 | 0.4100 | 0.4650 | 0.4650 | 348,100 |
23 Jan 2024 | 0.4280 | 0.4400 | 0.4190 | 0.4190 | 0.4190 | 80,500 |
22 Jan 2024 | 0.4020 | 0.4350 | 0.4000 | 0.4280 | 0.4280 | 147,400 |
19 Jan 2024 | 0.3880 | 0.4090 | 0.3700 | 0.4010 | 0.4010 | 175,200 |
18 Jan 2024 | 0.4200 | 0.4200 | 0.3830 | 0.3900 | 0.3900 | 314,400 |
17 Jan 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 279,000 |
16 Jan 2024 | 0.5130 | 0.5280 | 0.4270 | 0.4530 | 0.4530 | 622,000 |
12 Jan 2024 | 0.5310 | 0.5700 | 0.5260 | 0.5390 | 0.5390 | 324,500 |
11 Jan 2024 | 0.5550 | 0.5750 | 0.5250 | 0.5350 | 0.5350 | 594,200 |
10 Jan 2024 | 0.5890 | 0.5920 | 0.5600 | 0.5730 | 0.5730 | 656,500 |
09 Jan 2024 | 0.5700 | 0.6300 | 0.5500 | 0.5920 | 0.5920 | 1,618,400 |
08 Jan 2024 | 0.6800 | 0.6800 | 0.5500 | 0.5800 | 0.5800 | 2,349,700 |
05 Jan 2024 | 0.8610 | 0.8900 | 0.6210 | 0.6800 | 0.6800 | 25,998,200 |
04 Jan 2024 | 0.5830 | 0.6200 | 0.5750 | 0.6100 | 0.6100 | 12,061,200 |
03 Jan 2024 | 0.5900 | 0.6240 | 0.5800 | 0.6000 | 0.6000 | 132,200 |
02 Jan 2024 | 0.6200 | 0.6490 | 0.5750 | 0.5900 | 0.5900 | 88,300 |
29 Dec 2023 | 0.6090 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 30,000 |
28 Dec 2023 | 0.5950 | 0.6200 | 0.5720 | 0.6090 | 0.6090 | 31,700 |
27 Dec 2023 | 0.5800 | 0.5930 | 0.5510 | 0.5800 | 0.5800 | 59,300 |
26 Dec 2023 | 0.6200 | 0.6200 | 0.5360 | 0.5900 | 0.5900 | 112,900 |
22 Dec 2023 | 0.6200 | 0.6490 | 0.5900 | 0.6210 | 0.6210 | 32,700 |
21 Dec 2023 | 0.6500 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 70,400 |
20 Dec 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 48,100 |
19 Dec 2023 | 0.6400 | 0.6650 | 0.6200 | 0.6500 | 0.6500 | 38,100 |
18 Dec 2023 | 0.7000 | 0.7000 | 0.6200 | 0.6500 | 0.6500 | 59,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |