Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.1450 | 0.1700 | 0.1400 | 0.1450 | 0.1450 | 548,045 |
23 Apr 2024 | 0.1400 | 0.1500 | 0.1200 | 0.1350 | 0.1350 | 335,965 |
22 Apr 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 148,320 |
19 Apr 2024 | 0.1550 | 0.1550 | 0.1450 | 0.1500 | 0.1500 | 84,261 |
18 Apr 2024 | 0.1600 | 0.1750 | 0.1600 | 0.1600 | 0.1600 | 116,345 |
17 Apr 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,705 |
16 Apr 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
15 Apr 2024 | 0.1850 | 0.1850 | 0.1650 | 0.1700 | 0.1700 | 52,931 |
12 Apr 2024 | 0.1800 | 0.1925 | 0.1800 | 0.1900 | 0.1900 | 206,295 |
11 Apr 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 14,712 |
10 Apr 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 71,271 |
09 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
08 Apr 2024 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 22,403 |
05 Apr 2024 | 0.1750 | 0.2000 | 0.1650 | 0.1800 | 0.1800 | 244,664 |
04 Apr 2024 | 0.1600 | 0.1750 | 0.1550 | 0.1750 | 0.1750 | 504,861 |
03 Apr 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 42,784 |
02 Apr 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1750 | 0.1750 | 248,981 |
28 Mar 2024 | 0.1750 | 0.2000 | 0.1750 | 0.1800 | 0.1800 | 704,390 |
27 Mar 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 71,680 |
26 Mar 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 59,057 |
25 Mar 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 33,886 |
22 Mar 2024 | 0.2100 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 183,232 |
21 Mar 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 27,045 |
20 Mar 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 254,739 |
19 Mar 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 43,654 |
18 Mar 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 260,151 |
15 Mar 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 176,146 |
14 Mar 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 289,032 |
13 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,166 |
12 Mar 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 238,209 |
11 Mar 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 29,200 |
08 Mar 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 49,168 |
07 Mar 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 143,689 |
06 Mar 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 92,184 |
05 Mar 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2500 | 0.2500 | 90,582 |
04 Mar 2024 | 0.2750 | 0.3400 | 0.2450 | 0.2450 | 0.2450 | 233,533 |
01 Mar 2024 | 0.2450 | 0.2750 | 0.2350 | 0.2750 | 0.2750 | 163,597 |
29 Feb 2024 | 0.2250 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 309,456 |
28 Feb 2024 | 0.2100 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 45,409 |
27 Feb 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 73,943 |
26 Feb 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 65,127 |
23 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,260 |
22 Feb 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 65,701 |
21 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 7,439 |
20 Feb 2024 | 0.2300 | 0.2650 | 0.2300 | 0.2650 | 0.2650 | 178,447 |
19 Feb 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 125,195 |
16 Feb 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 268,983 |
15 Feb 2024 | 0.2950 | 0.2950 | 0.2100 | 0.2550 | 0.2550 | 951,639 |
14 Feb 2024 | 0.3350 | 0.3350 | 0.2950 | 0.3100 | 0.3100 | 586,161 |
13 Feb 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3400 | 0.3400 | 270,173 |
12 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,398 |
09 Feb 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 161,485 |
08 Feb 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 8,790 |
07 Feb 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 73,740 |
06 Feb 2024 | 0.3850 | 0.3850 | 0.3175 | 0.3250 | 0.3250 | 373,483 |
05 Feb 2024 | 0.3800 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 98,329 |
02 Feb 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 142,902 |
01 Feb 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 86,215 |
31 Jan 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 65,768 |
30 Jan 2024 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 23,200 |
29 Jan 2024 | 0.3900 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 154,477 |
25 Jan 2024 | 0.3800 | 0.4250 | 0.3800 | 0.3900 | 0.3900 | 240,798 |
24 Jan 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 291,256 |
23 Jan 2024 | 0.4700 | 0.4700 | 0.3750 | 0.3750 | 0.3750 | 386,415 |
22 Jan 2024 | 0.4500 | 0.4500 | 0.4050 | 0.4450 | 0.4450 | 271,019 |
19 Jan 2024 | 0.4300 | 0.4650 | 0.4300 | 0.4500 | 0.4500 | 203,761 |
18 Jan 2024 | 0.5350 | 0.5350 | 0.3800 | 0.4250 | 0.4250 | 902,311 |
17 Jan 2024 | 0.5400 | 0.5700 | 0.5200 | 0.5250 | 0.5250 | 54,331 |
16 Jan 2024 | 0.5050 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 319,267 |
15 Jan 2024 | 0.5600 | 0.5600 | 0.5250 | 0.5450 | 0.5450 | 95,953 |
12 Jan 2024 | 0.6500 | 0.6550 | 0.5500 | 0.5600 | 0.5600 | 906,447 |
11 Jan 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 142,169 |
10 Jan 2024 | 0.7000 | 0.7050 | 0.6700 | 0.6850 | 0.6850 | 178,460 |
09 Jan 2024 | 0.7250 | 0.7250 | 0.6775 | 0.6800 | 0.6800 | 283,542 |
08 Jan 2024 | 0.7250 | 0.7500 | 0.7025 | 0.7250 | 0.7250 | 334,177 |
05 Jan 2024 | 0.7500 | 0.7500 | 0.7025 | 0.7250 | 0.7250 | 133,556 |
04 Jan 2024 | 0.7500 | 0.7500 | 0.7350 | 0.7500 | 0.7500 | 70,153 |
03 Jan 2024 | 0.7650 | 0.7650 | 0.7300 | 0.7500 | 0.7500 | 92,119 |
02 Jan 2024 | 0.7600 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 124,521 |
29 Dec 2023 | 0.7350 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 25,311 |
28 Dec 2023 | 0.7500 | 0.7600 | 0.7450 | 0.7600 | 0.7600 | 116,593 |
27 Dec 2023 | 0.7300 | 0.7750 | 0.7250 | 0.7750 | 0.7750 | 121,005 |
22 Dec 2023 | 0.7300 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 387,647 |
21 Dec 2023 | 0.7300 | 0.7350 | 0.7150 | 0.7350 | 0.7350 | 43,520 |
20 Dec 2023 | 0.7150 | 0.7300 | 0.6900 | 0.7300 | 0.7300 | 351,720 |
19 Dec 2023 | 0.6800 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 14,976 |
18 Dec 2023 | 0.7050 | 0.7200 | 0.6850 | 0.7050 | 0.7050 | 254,989 |
15 Dec 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7050 | 0.7050 | 329,244 |
14 Dec 2023 | 0.6550 | 0.7650 | 0.6550 | 0.7100 | 0.7100 | 395,219 |
13 Dec 2023 | 0.7000 | 0.7200 | 0.6350 | 0.6350 | 0.6350 | 319,725 |
12 Dec 2023 | 0.7000 | 0.7250 | 0.6600 | 0.6600 | 0.6600 | 138,434 |
11 Dec 2023 | 0.7300 | 0.7300 | 0.6400 | 0.6950 | 0.6950 | 764,804 |
08 Dec 2023 | 0.7100 | 0.8300 | 0.7100 | 0.7400 | 0.7400 | 625,669 |
07 Dec 2023 | 0.7700 | 0.7750 | 0.6850 | 0.6900 | 0.6900 | 474,584 |
06 Dec 2023 | 0.8100 | 0.8350 | 0.7750 | 0.7750 | 0.7750 | 548,704 |
05 Dec 2023 | 1.0800 | 1.0800 | 0.7500 | 0.8400 | 0.8400 | 1,911,022 |
04 Dec 2023 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 254,839 |
01 Dec 2023 | 1.0500 | 1.0500 | 1.0150 | 1.0250 | 1.0250 | 264,596 |
30 Nov 2023 | 1.1500 | 1.1700 | 1.0500 | 1.1000 | 1.1000 | 216,309 |
29 Nov 2023 | 1.1300 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 77,815 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |