Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.2960 | 0.3350 | 0.2910 | 0.2990 | 0.2990 | 438,000 |
16 May 2024 | 0.2820 | 0.3050 | 0.2700 | 0.2900 | 0.2900 | 220,400 |
15 May 2024 | 0.2890 | 0.3100 | 0.2840 | 0.2990 | 0.2990 | 79,100 |
14 May 2024 | 0.2890 | 0.3020 | 0.2530 | 0.2980 | 0.2980 | 258,300 |
13 May 2024 | 0.2990 | 0.3020 | 0.2750 | 0.2970 | 0.2970 | 262,500 |
10 May 2024 | 0.3050 | 0.3200 | 0.2910 | 0.2960 | 0.2960 | 214,400 |
09 May 2024 | 0.3160 | 0.3290 | 0.3000 | 0.3010 | 0.3010 | 98,100 |
08 May 2024 | 0.3230 | 0.3390 | 0.3120 | 0.3390 | 0.3390 | 134,700 |
07 May 2024 | 0.2950 | 0.3500 | 0.2910 | 0.3470 | 0.3470 | 229,300 |
06 May 2024 | 0.3110 | 0.3130 | 0.2910 | 0.2920 | 0.2920 | 178,300 |
03 May 2024 | 0.2910 | 0.3100 | 0.2910 | 0.3010 | 0.3010 | 109,600 |
02 May 2024 | 0.3190 | 0.3350 | 0.3000 | 0.3100 | 0.3100 | 124,500 |
01 May 2024 | 0.2900 | 0.3250 | 0.2900 | 0.3010 | 0.3010 | 357,400 |
30 Apr 2024 | 0.3000 | 0.3700 | 0.2820 | 0.2900 | 0.2900 | 1,253,400 |
29 Apr 2024 | 0.2970 | 0.3840 | 0.2900 | 0.2910 | 0.2910 | 1,752,700 |
26 Apr 2024 | 0.2800 | 0.5400 | 0.2800 | 0.3220 | 0.3220 | 20,263,500 |
25 Apr 2024 | 0.2720 | 0.3300 | 0.2720 | 0.2830 | 0.2830 | 55,800 |
24 Apr 2024 | 0.3100 | 0.3100 | 0.2630 | 0.2800 | 0.2800 | 462,400 |
23 Apr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3160 | 0.3160 | 121,200 |
22 Apr 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 163,700 |
19 Apr 2024 | 0.2800 | 0.2890 | 0.2800 | 0.2800 | 0.2800 | 72,500 |
18 Apr 2024 | 0.2690 | 0.3270 | 0.2600 | 0.2780 | 0.2780 | 706,400 |
17 Apr 2024 | 0.2500 | 0.5000 | 0.2500 | 0.2830 | 0.2830 | 4,994,900 |
16 Apr 2024 | 0.2700 | 0.3300 | 0.2500 | 0.2500 | 0.2500 | 115,900 |
15 Apr 2024 | 0.3050 | 0.3490 | 0.2350 | 0.2900 | 0.2900 | 118,200 |
12 Apr 2024 | 0.3100 | 0.3250 | 0.2700 | 0.2900 | 0.2900 | 85,400 |
11 Apr 2024 | 0.3100 | 0.3250 | 0.2500 | 0.3000 | 0.3000 | 268,200 |
10 Apr 2024 | 0.3180 | 0.3440 | 0.2700 | 0.3200 | 0.3200 | 167,100 |
09 Apr 2024 | 0.2820 | 0.3600 | 0.2590 | 0.3410 | 0.3410 | 2,155,500 |
08 Apr 2024 | 0.3640 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 139,300 |
05 Apr 2024 | 0.3940 | 0.4000 | 0.3300 | 0.3300 | 0.3300 | 231,400 |
04 Apr 2024 | 0.4190 | 0.4190 | 0.3800 | 0.4000 | 0.4000 | 19,900 |
03 Apr 2024 | 0.4120 | 0.4190 | 0.4000 | 0.4030 | 0.4030 | 13,100 |
02 Apr 2024 | 0.4290 | 0.4290 | 0.3800 | 0.4140 | 0.4140 | 55,300 |
01 Apr 2024 | 0.4490 | 0.4680 | 0.4050 | 0.4280 | 0.4280 | 27,300 |
28 Mar 2024 | 0.4680 | 0.4910 | 0.4030 | 0.4100 | 0.4100 | 32,600 |
27 Mar 2024 | 0.4350 | 0.5270 | 0.4110 | 0.4450 | 0.4450 | 15,800 |
26 Mar 2024 | 0.4560 | 0.4790 | 0.4030 | 0.4080 | 0.4080 | 82,500 |
25 Mar 2024 | 0.5450 | 0.5780 | 0.4400 | 0.4560 | 0.4560 | 145,400 |
22 Mar 2024 | 0.5300 | 0.5830 | 0.5140 | 0.5670 | 0.5670 | 23,600 |
21 Mar 2024 | 0.5560 | 0.5870 | 0.5400 | 0.5400 | 0.5400 | 22,400 |
20 Mar 2024 | 0.5930 | 0.6000 | 0.5280 | 0.5690 | 0.5690 | 15,400 |
19 Mar 2024 | 0.5410 | 0.5900 | 0.5410 | 0.5650 | 0.5650 | 19,000 |
18 Mar 2024 | 0.4940 | 0.6340 | 0.4940 | 0.5310 | 0.5310 | 67,800 |
15 Mar 2024 | 0.5190 | 0.5750 | 0.4790 | 0.5310 | 0.5310 | 67,200 |
14 Mar 2024 | 0.5400 | 0.5570 | 0.5230 | 0.5380 | 0.5380 | 64,200 |
13 Mar 2024 | 0.5000 | 0.5590 | 0.4900 | 0.5280 | 0.5280 | 88,300 |
12 Mar 2024 | 0.4300 | 0.5000 | 0.4100 | 0.4770 | 0.4770 | 210,200 |
11 Mar 2024 | 0.3900 | 0.4600 | 0.3800 | 0.4500 | 0.4500 | 105,500 |
08 Mar 2024 | 0.3880 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 26,300 |
07 Mar 2024 | 0.3870 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 52,100 |
06 Mar 2024 | 0.4200 | 0.4250 | 0.3500 | 0.3690 | 0.3690 | 64,800 |
05 Mar 2024 | 0.3770 | 0.4000 | 0.3500 | 0.3890 | 0.3890 | 53,700 |
04 Mar 2024 | 0.3940 | 0.3970 | 0.3620 | 0.3850 | 0.3850 | 25,000 |
01 Mar 2024 | 0.3930 | 0.4240 | 0.3700 | 0.3740 | 0.3740 | 70,600 |
29 Feb 2024 | 0.3770 | 0.4200 | 0.3610 | 0.4200 | 0.4200 | 99,500 |
28 Feb 2024 | 0.3760 | 0.4050 | 0.3200 | 0.3460 | 0.3460 | 345,000 |
27 Feb 2024 | 0.3800 | 0.3860 | 0.3140 | 0.3410 | 0.3410 | 302,600 |
26 Feb 2024 | 0.4260 | 0.4260 | 0.3400 | 0.3560 | 0.3560 | 234,300 |
23 Feb 2024 | 0.3630 | 0.4500 | 0.3500 | 0.3790 | 0.3790 | 327,100 |
22 Feb 2024 | 0.4370 | 0.4370 | 0.3500 | 0.3990 | 0.3990 | 287,000 |
21 Feb 2024 | 0.4230 | 0.4230 | 0.3450 | 0.4200 | 0.4200 | 205,800 |
20 Feb 2024 | 0.4350 | 0.4600 | 0.3750 | 0.4030 | 0.4030 | 303,100 |
16 Feb 2024 | 0.4870 | 0.5300 | 0.4230 | 0.4490 | 0.4490 | 261,500 |
15 Feb 2024 | 0.6500 | 0.7250 | 0.3900 | 0.5240 | 0.5240 | 678,900 |
14 Feb 2024 | 0.7760 | 0.8320 | 0.6400 | 0.6600 | 0.6600 | 814,900 |
13 Feb 2024 | 0.8260 | 0.8500 | 0.7040 | 0.8000 | 0.8000 | 201,500 |
12 Feb 2024 | 0.7020 | 0.8950 | 0.7020 | 0.7410 | 0.7410 | 48,600 |
09 Feb 2024 | 0.6800 | 0.7800 | 0.6680 | 0.7520 | 0.7520 | 59,300 |
08 Feb 2024 | 0.8470 | 0.8470 | 0.6670 | 0.7070 | 0.7070 | 108,900 |
07 Feb 2024 | 0.9640 | 0.9900 | 0.7640 | 0.8250 | 0.8250 | 118,200 |
06 Feb 2024 | 1.2100 | 1.4800 | 0.9000 | 0.9700 | 0.9700 | 115,500 |
05 Feb 2024 | 1.4800 | 1.4900 | 1.1500 | 1.1600 | 1.1600 | 94,800 |
02 Feb 2024 | 1.4900 | 1.6600 | 1.4500 | 1.4900 | 1.4900 | 29,200 |
01 Feb 2024 | 1.5000 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 20,900 |
31 Jan 2024 | 1.6300 | 1.6300 | 1.4900 | 1.5200 | 1.5200 | 36,700 |
30 Jan 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6050 | 1.6050 | 14,500 |
29 Jan 2024 | 1.5200 | 1.6820 | 1.4800 | 1.5400 | 1.5400 | 17,600 |
26 Jan 2024 | 1.5000 | 1.5540 | 1.4700 | 1.5200 | 1.5200 | 60,300 |
25 Jan 2024 | 1.5100 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 53,600 |
24 Jan 2024 | 1.4500 | 1.5400 | 1.4500 | 1.4900 | 1.4900 | 24,400 |
23 Jan 2024 | 1.4800 | 1.5400 | 1.4300 | 1.4800 | 1.4800 | 194,500 |
22 Jan 2024 | 1.5300 | 1.6180 | 1.4700 | 1.5000 | 1.5000 | 104,900 |
19 Jan 2024 | 1.5600 | 1.7100 | 1.5500 | 1.6100 | 1.6100 | 10,200 |
18 Jan 2024 | 1.6000 | 1.6400 | 1.5350 | 1.6100 | 1.6100 | 19,200 |
17 Jan 2024 | 1.7900 | 1.7900 | 1.5100 | 1.5400 | 1.5400 | 72,600 |
16 Jan 2024 | 1.5200 | 1.8000 | 1.4700 | 1.7900 | 1.7900 | 322,800 |
12 Jan 2024 | 1.4900 | 1.5100 | 1.4700 | 1.5000 | 1.5000 | 45,700 |
11 Jan 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 15,900 |
10 Jan 2024 | 1.4400 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 47,200 |
09 Jan 2024 | 1.4000 | 1.5400 | 1.3800 | 1.3800 | 1.3800 | 47,700 |
08 Jan 2024 | 1.4500 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 6,300 |
05 Jan 2024 | 1.5600 | 1.6500 | 1.4800 | 1.4800 | 1.4800 | 97,200 |
04 Jan 2024 | 1.4410 | 1.5100 | 1.4300 | 1.5000 | 1.5000 | 3,500 |
03 Jan 2024 | 1.5000 | 1.5000 | 1.4300 | 1.5000 | 1.5000 | 9,800 |
02 Jan 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 25,600 |
29 Dec 2023 | 1.4800 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 12,300 |
28 Dec 2023 | 1.5000 | 1.5100 | 1.4000 | 1.4800 | 1.4800 | 15,800 |
27 Dec 2023 | 1.4300 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 32,000 |
26 Dec 2023 | 1.4850 | 1.5100 | 1.3600 | 1.3700 | 1.3700 | 50,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |