Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 586,133 |
24 Apr 2024 | 0.2350 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 1,820,798 |
23 Apr 2024 | 0.2450 | 0.2500 | 0.2100 | 0.2350 | 0.2350 | 6,945,334 |
22 Apr 2024 | 0.2900 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 768,304 |
19 Apr 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 768,513 |
18 Apr 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 580,337 |
17 Apr 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 586,855 |
16 Apr 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 602,564 |
15 Apr 2024 | 0.3400 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 1,215,268 |
12 Apr 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 280,422 |
11 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 277,728 |
10 Apr 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 674,612 |
09 Apr 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 801,817 |
08 Apr 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 768,502 |
05 Apr 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 156,746 |
04 Apr 2024 | 0.4000 | 0.4050 | 0.3650 | 0.3750 | 0.3750 | 916,809 |
03 Apr 2024 | 0.4300 | 0.4300 | 0.3900 | 0.3950 | 0.3950 | 1,584,465 |
02 Apr 2024 | 0.3800 | 0.4350 | 0.3800 | 0.4250 | 0.4250 | 1,165,985 |
28 Mar 2024 | 0.3450 | 0.3800 | 0.3450 | 0.3750 | 0.3750 | 1,474,936 |
27 Mar 2024 | 0.3500 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 476,024 |
26 Mar 2024 | 0.3500 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 420,224 |
25 Mar 2024 | 0.3650 | 0.3750 | 0.3450 | 0.3450 | 0.3450 | 537,855 |
22 Mar 2024 | 0.3550 | 0.3750 | 0.3450 | 0.3600 | 0.3600 | 825,404 |
21 Mar 2024 | 0.3300 | 0.3550 | 0.3250 | 0.3550 | 0.3550 | 460,594 |
20 Mar 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,004,764 |
19 Mar 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 462,410 |
18 Mar 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 1,384,366 |
15 Mar 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 482,441 |
14 Mar 2024 | 0.3950 | 0.4000 | 0.3400 | 0.3600 | 0.3600 | 2,725,997 |
13 Mar 2024 | 0.3200 | 0.3750 | 0.3200 | 0.3750 | 0.3750 | 1,712,434 |
12 Mar 2024 | 0.3300 | 0.3400 | 0.3150 | 0.3150 | 0.3150 | 1,084,103 |
11 Mar 2024 | 0.2850 | 0.3450 | 0.2850 | 0.3300 | 0.3300 | 2,565,926 |
08 Mar 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 855,805 |
07 Mar 2024 | 0.2700 | 0.2850 | 0.2550 | 0.2800 | 0.2800 | 1,890,372 |
06 Mar 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 1,922,142 |
05 Mar 2024 | 0.2950 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 1,714,318 |
04 Mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 2,412,681 |
01 Mar 2024 | 0.3550 | 0.3550 | 0.2900 | 0.3000 | 0.3000 | 3,891,061 |
29 Feb 2024 | 0.3300 | 0.3700 | 0.3050 | 0.3500 | 0.3500 | 4,416,517 |
28 Feb 2024 | 0.5100 | 0.5350 | 0.2850 | 0.3250 | 0.3250 | 12,842,731 |
27 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
26 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
23 Feb 2024 | 0.3200 | 0.3800 | 0.3150 | 0.3800 | 0.3800 | 3,837,843 |
22 Feb 2024 | 0.2500 | 0.3050 | 0.2500 | 0.3000 | 0.3000 | 3,216,435 |
21 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 791,930 |
20 Feb 2024 | 0.2600 | 0.2650 | 0.2400 | 0.2450 | 0.2450 | 921,846 |
19 Feb 2024 | 0.2350 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 1,475,872 |
16 Feb 2024 | 0.2450 | 0.2600 | 0.2200 | 0.2250 | 0.2250 | 2,801,205 |
15 Feb 2024 | 0.2000 | 0.2350 | 0.2000 | 0.2300 | 0.2300 | 2,995,301 |
14 Feb 2024 | 0.1800 | 0.2000 | 0.1650 | 0.2000 | 0.2000 | 2,519,388 |
13 Feb 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 116,856 |
12 Feb 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 41,695 |
09 Feb 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 454,785 |
08 Feb 2024 | 0.1850 | 0.2000 | 0.1650 | 0.1700 | 0.1700 | 1,895,584 |
07 Feb 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 268,678 |
06 Feb 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 650,194 |
05 Feb 2024 | 0.1800 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 1,407,086 |
02 Feb 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 731,591 |
01 Feb 2024 | 0.1900 | 0.2100 | 0.1850 | 0.1850 | 0.1850 | 2,165,271 |
31 Jan 2024 | 0.2000 | 0.2050 | 0.1850 | 0.1850 | 0.1850 | 2,358,690 |
30 Jan 2024 | 0.1650 | 0.1950 | 0.1650 | 0.1950 | 0.1950 | 2,313,397 |
29 Jan 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 835,781 |
25 Jan 2024 | 0.1550 | 0.1700 | 0.1550 | 0.1650 | 0.1650 | 638,274 |
24 Jan 2024 | 0.1600 | 0.1650 | 0.1500 | 0.1500 | 0.1500 | 1,814,511 |
23 Jan 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 809,839 |
22 Jan 2024 | 0.1500 | 0.1700 | 0.1500 | 0.1650 | 0.1650 | 2,174,978 |
19 Jan 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 794,710 |
18 Jan 2024 | 0.1350 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 739,304 |
17 Jan 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 605,556 |
16 Jan 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 1,738,041 |
15 Jan 2024 | 0.1225 | 0.1350 | 0.1225 | 0.1250 | 0.1250 | 855,454 |
12 Jan 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 148,672 |
11 Jan 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 701,064 |
10 Jan 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 167,447 |
09 Jan 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 286,137 |
08 Jan 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 1,100,915 |
05 Jan 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 435,431 |
04 Jan 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 192,245 |
03 Jan 2024 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 29,183 |
02 Jan 2024 | 0.1150 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 612,633 |
29 Dec 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 142,074 |
28 Dec 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 314,967 |
27 Dec 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 540,882 |
22 Dec 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 1,059,656 |
21 Dec 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 263,763 |
20 Dec 2023 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 671,794 |
19 Dec 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 331,457 |
18 Dec 2023 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 108,373 |
15 Dec 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 122,823 |
14 Dec 2023 | 0.1100 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 560,499 |
13 Dec 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 442,164 |
12 Dec 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
11 Dec 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
08 Dec 2023 | 0.1050 | 0.1075 | 0.1050 | 0.1050 | 0.1050 | 189,903 |
07 Dec 2023 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 607,502 |
06 Dec 2023 | 0.1050 | 0.1100 | 0.0970 | 0.1100 | 0.1100 | 1,783,933 |
05 Dec 2023 | 0.1000 | 0.1025 | 0.0950 | 0.1000 | 0.1000 | 414,054 |
04 Dec 2023 | 0.1000 | 0.1000 | 0.0940 | 0.0940 | 0.0940 | 314,669 |
01 Dec 2023 | 0.0990 | 0.1000 | 0.0940 | 0.0940 | 0.0940 | 975,038 |
30 Nov 2023 | 0.0880 | 0.0930 | 0.0870 | 0.0930 | 0.0930 | 546,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |