Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.2000 | 0.3000 | 0.1051 | 0.1849 | 0.1849 | 536,067 |
06 May 2024 | 0.3625 | 0.3751 | 0.3164 | 0.3246 | 0.3246 | 290,576 |
03 May 2024 | 0.3650 | 0.3832 | 0.3393 | 0.3550 | 0.3550 | 61,082 |
02 May 2024 | 0.3700 | 0.3867 | 0.3572 | 0.3701 | 0.3701 | 30,706 |
01 May 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3688 | 0.3688 | 51,527 |
30 Apr 2024 | 0.4127 | 0.4296 | 0.3514 | 0.3712 | 0.3712 | 104,200 |
29 Apr 2024 | 0.3850 | 0.4400 | 0.3666 | 0.4255 | 0.4255 | 246,554 |
26 Apr 2024 | 0.3670 | 0.4103 | 0.3601 | 0.3930 | 0.3930 | 211,569 |
25 Apr 2024 | 0.4300 | 0.4600 | 0.3401 | 0.3592 | 0.3592 | 2,061,411 |
24 Apr 2024 | 0.4332 | 0.4332 | 0.4026 | 0.4110 | 0.4110 | 73,474 |
23 Apr 2024 | 0.4156 | 0.4396 | 0.4060 | 0.4229 | 0.4229 | 88,213 |
22 Apr 2024 | 0.4402 | 0.4550 | 0.4185 | 0.4216 | 0.4216 | 169,878 |
19 Apr 2024 | 0.5139 | 0.5300 | 0.4200 | 0.4403 | 0.4403 | 345,221 |
18 Apr 2024 | 0.5900 | 0.6400 | 0.5011 | 0.5374 | 0.5374 | 505,914 |
17 Apr 2024 | 0.6400 | 0.7600 | 0.5700 | 0.6177 | 0.6177 | 1,587,181 |
16 Apr 2024 | 0.6600 | 0.6800 | 0.5000 | 0.5560 | 0.5560 | 864,071 |
15 Apr 2024 | 0.5200 | 0.8100 | 0.5005 | 0.7038 | 0.7038 | 3,585,866 |
12 Apr 2024 | 0.6000 | 0.6800 | 0.4811 | 0.5200 | 0.5200 | 1,544,061 |
11 Apr 2024 | 0.4473 | 0.7500 | 0.4300 | 0.6000 | 0.6000 | 12,348,250 |
10 Apr 2024 | 0.3350 | 0.3934 | 0.3243 | 0.3860 | 0.3860 | 396,626 |
09 Apr 2024 | 0.3377 | 0.3377 | 0.2905 | 0.3211 | 0.3211 | 162,577 |
08 Apr 2024 | 0.3120 | 0.3270 | 0.2950 | 0.3270 | 0.3270 | 23,067 |
05 Apr 2024 | 0.3218 | 0.3297 | 0.2800 | 0.2945 | 0.2945 | 105,478 |
04 Apr 2024 | 0.3000 | 0.3301 | 0.3000 | 0.3000 | 0.3000 | 41,487 |
03 Apr 2024 | 0.3529 | 0.3529 | 0.2900 | 0.3160 | 0.3160 | 142,053 |
02 Apr 2024 | 0.5025 | 0.5025 | 0.2885 | 0.3251 | 0.3251 | 363,569 |
01 Apr 2024 | 0.5530 | 0.5798 | 0.5200 | 0.5200 | 0.5200 | 80,523 |
28 Mar 2024 | 0.5880 | 0.5880 | 0.5344 | 0.5350 | 0.5350 | 25,815 |
27 Mar 2024 | 0.5970 | 0.5970 | 0.5500 | 0.5600 | 0.5600 | 33,282 |
26 Mar 2024 | 0.5750 | 0.6100 | 0.5290 | 0.5524 | 0.5524 | 261,478 |
25 Mar 2024 | 0.5135 | 0.5601 | 0.5005 | 0.5100 | 0.5100 | 18,394 |
22 Mar 2024 | 0.5700 | 0.5799 | 0.5150 | 0.5269 | 0.5269 | 32,435 |
21 Mar 2024 | 0.5500 | 0.6083 | 0.5500 | 0.5800 | 0.5800 | 28,031 |
20 Mar 2024 | 0.6700 | 0.6900 | 0.5550 | 0.5550 | 0.5550 | 486,717 |
19 Mar 2024 | 0.6490 | 0.6600 | 0.5911 | 0.5911 | 0.5911 | 18,709 |
18 Mar 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | 0.6100 | 55,443 |
15 Mar 2024 | 0.5929 | 0.6250 | 0.5660 | 0.6100 | 0.6100 | 15,515 |
14 Mar 2024 | 0.6300 | 0.6300 | 0.5601 | 0.6199 | 0.6199 | 27,105 |
13 Mar 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 54,898 |
12 Mar 2024 | 0.5377 | 0.6300 | 0.5377 | 0.6069 | 0.6069 | 76,407 |
11 Mar 2024 | 0.5084 | 0.5800 | 0.4800 | 0.5120 | 0.5120 | 89,289 |
08 Mar 2024 | 0.5000 | 0.5999 | 0.4821 | 0.5300 | 0.5300 | 216,104 |
07 Mar 2024 | 0.4390 | 0.5000 | 0.4390 | 0.4821 | 0.4821 | 51,425 |
06 Mar 2024 | 0.4299 | 0.4299 | 0.3311 | 0.4254 | 0.4254 | 27,576 |
05 Mar 2024 | 0.4500 | 0.4500 | 0.4030 | 0.4046 | 0.4046 | 8,638 |
04 Mar 2024 | 0.4500 | 0.4500 | 0.4051 | 0.4400 | 0.4400 | 20,521 |
01 Mar 2024 | 0.4821 | 0.4828 | 0.4100 | 0.4484 | 0.4484 | 21,184 |
29 Feb 2024 | 0.4828 | 0.4828 | 0.4505 | 0.4620 | 0.4620 | 9,092 |
28 Feb 2024 | 0.4599 | 0.4847 | 0.4381 | 0.4828 | 0.4828 | 14,408 |
27 Feb 2024 | 0.4300 | 0.4800 | 0.4278 | 0.4379 | 0.4379 | 25,532 |
26 Feb 2024 | 0.4299 | 0.4300 | 0.3903 | 0.4300 | 0.4300 | 41,490 |
23 Feb 2024 | 0.4000 | 0.4290 | 0.3900 | 0.4200 | 0.4200 | 21,082 |
22 Feb 2024 | 0.4699 | 0.5000 | 0.4000 | 0.4210 | 0.4210 | 82,564 |
21 Feb 2024 | 0.4899 | 0.4900 | 0.4401 | 0.4760 | 0.4760 | 38,226 |
20 Feb 2024 | 0.4500 | 0.4991 | 0.4401 | 0.4504 | 0.4504 | 22,354 |
16 Feb 2024 | 0.5420 | 0.5420 | 0.3622 | 0.4250 | 0.4250 | 91,320 |
15 Feb 2024 | 0.4840 | 0.5190 | 0.4610 | 0.5099 | 0.5099 | 12,020 |
14 Feb 2024 | 0.5150 | 0.5180 | 0.4710 | 0.4945 | 0.4945 | 19,529 |
13 Feb 2024 | 0.4800 | 0.5216 | 0.4700 | 0.4710 | 0.4710 | 9,725 |
12 Feb 2024 | 0.4999 | 0.4999 | 0.4700 | 0.4702 | 0.4702 | 27,883 |
09 Feb 2024 | 0.5227 | 0.5449 | 0.4800 | 0.4899 | 0.4899 | 72,546 |
08 Feb 2024 | 0.5300 | 0.5450 | 0.5125 | 0.5201 | 0.5201 | 14,258 |
07 Feb 2024 | 0.5200 | 0.5450 | 0.5200 | 0.5449 | 0.5449 | 13,017 |
06 Feb 2024 | 0.5101 | 0.5700 | 0.5101 | 0.5200 | 0.5200 | 19,769 |
05 Feb 2024 | 0.5659 | 0.5659 | 0.4901 | 0.5655 | 0.5655 | 24,262 |
02 Feb 2024 | 0.5401 | 0.5401 | 0.4999 | 0.5301 | 0.5301 | 36,519 |
01 Feb 2024 | 0.5599 | 0.5799 | 0.5012 | 0.5356 | 0.5356 | 23,152 |
31 Jan 2024 | 0.5700 | 0.5895 | 0.5490 | 0.5490 | 0.5490 | 8,295 |
30 Jan 2024 | 0.5892 | 0.5898 | 0.5500 | 0.5776 | 0.5776 | 2,653 |
29 Jan 2024 | 0.5699 | 0.5895 | 0.5490 | 0.5490 | 0.5490 | 7,613 |
26 Jan 2024 | 0.5640 | 0.6298 | 0.5501 | 0.5520 | 0.5520 | 12,808 |
25 Jan 2024 | 0.5770 | 0.5920 | 0.5200 | 0.5200 | 0.5200 | 11,199 |
24 Jan 2024 | 0.6399 | 0.6399 | 0.5774 | 0.5774 | 0.5774 | 75,783 |
23 Jan 2024 | 0.5948 | 0.6099 | 0.5948 | 0.6099 | 0.6099 | 2,212 |
22 Jan 2024 | 0.5995 | 0.6095 | 0.5807 | 0.5807 | 0.5807 | 3,783 |
19 Jan 2024 | 0.6000 | 0.6000 | 0.5669 | 0.6000 | 0.6000 | 4,270 |
18 Jan 2024 | 0.6000 | 0.6420 | 0.5750 | 0.6095 | 0.6095 | 7,646 |
17 Jan 2024 | 0.5302 | 0.6000 | 0.5302 | 0.6000 | 0.6000 | 3,728 |
16 Jan 2024 | 0.5925 | 0.6100 | 0.5522 | 0.6100 | 0.6100 | 9,330 |
12 Jan 2024 | 0.5754 | 0.6500 | 0.5754 | 0.6348 | 0.6348 | 3,773 |
11 Jan 2024 | 0.5806 | 0.6001 | 0.5751 | 0.5993 | 0.5993 | 5,046 |
10 Jan 2024 | 0.6400 | 0.6400 | 0.5917 | 0.6150 | 0.6150 | 4,704 |
09 Jan 2024 | 0.5810 | 0.6090 | 0.5400 | 0.6070 | 0.6070 | 12,548 |
08 Jan 2024 | 0.5622 | 0.6182 | 0.5203 | 0.6178 | 0.6178 | 29,499 |
05 Jan 2024 | 0.5108 | 0.6049 | 0.4901 | 0.5203 | 0.5203 | 151,608 |
04 Jan 2024 | 0.5900 | 0.5900 | 0.5250 | 0.5300 | 0.5300 | 36,785 |
03 Jan 2024 | 0.5680 | 0.5869 | 0.5472 | 0.5675 | 0.5675 | 20,326 |
02 Jan 2024 | 0.6489 | 0.6489 | 0.5699 | 0.5914 | 0.5914 | 46,321 |
29 Dec 2023 | 0.6205 | 0.6505 | 0.5700 | 0.6504 | 0.6504 | 27,360 |
28 Dec 2023 | 0.7001 | 0.7298 | 0.5999 | 0.6201 | 0.6201 | 66,586 |
27 Dec 2023 | 0.6410 | 0.7305 | 0.5500 | 0.6900 | 0.6900 | 111,383 |
26 Dec 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6599 | 0.6599 | 10,292 |
22 Dec 2023 | 0.6410 | 0.6692 | 0.6101 | 0.6692 | 0.6692 | 2,139 |
21 Dec 2023 | 0.6102 | 0.6546 | 0.6102 | 0.6546 | 0.6546 | 2,415 |
20 Dec 2023 | 0.6400 | 0.6886 | 0.6339 | 0.6350 | 0.6350 | 19,251 |
19 Dec 2023 | 0.6201 | 0.6990 | 0.6201 | 0.6501 | 0.6501 | 166,783 |
18 Dec 2023 | 0.6191 | 0.6491 | 0.5891 | 0.6491 | 0.6491 | 58,263 |
15 Dec 2023 | 0.6380 | 0.6489 | 0.6191 | 0.6191 | 0.6191 | 41,639 |
14 Dec 2023 | 0.5851 | 0.6516 | 0.5599 | 0.6377 | 0.6377 | 14,955 |
13 Dec 2023 | 0.6350 | 0.6350 | 0.5199 | 0.6117 | 0.6117 | 48,785 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |