Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.5015 | 0.5015 | 0.5015 | 0.5015 | 0.5015 | 1,002 |
08 May 2024 | 0.4857 | 0.4913 | 0.4857 | 0.4905 | 0.4905 | 2,269 |
07 May 2024 | 0.4985 | 0.5017 | 0.4901 | 0.4901 | 0.4901 | 5,666 |
06 May 2024 | 0.5000 | 0.5286 | 0.5000 | 0.5113 | 0.5113 | 6,531 |
03 May 2024 | 0.5073 | 0.5073 | 0.5073 | 0.5073 | 0.5073 | 10,080 |
02 May 2024 | 0.5142 | 0.5200 | 0.5055 | 0.5055 | 0.5055 | 15,714 |
01 May 2024 | 0.5260 | 0.5319 | 0.5180 | 0.5180 | 0.5180 | 6,614 |
30 Apr 2024 | 0.5500 | 0.5500 | 0.5131 | 0.5131 | 0.5131 | 30,589 |
29 Apr 2024 | 0.5592 | 0.5620 | 0.5500 | 0.5600 | 0.5600 | 4,692 |
26 Apr 2024 | 0.5580 | 0.5811 | 0.5500 | 0.5600 | 0.5600 | 12,168 |
25 Apr 2024 | 0.5550 | 0.5904 | 0.5550 | 0.5813 | 0.5813 | 3,401 |
24 Apr 2024 | 0.5897 | 0.5897 | 0.5800 | 0.5828 | 0.5828 | 2,587 |
23 Apr 2024 | 0.6000 | 0.6000 | 0.5982 | 0.5983 | 0.5983 | 8,573 |
22 Apr 2024 | 0.6350 | 0.6515 | 0.6195 | 0.6200 | 0.6200 | 19,160 |
19 Apr 2024 | 0.5833 | 0.5833 | 0.5833 | 0.5833 | 0.5833 | - |
18 Apr 2024 | 0.6200 | 0.6200 | 0.5833 | 0.5833 | 0.5833 | 4,054 |
17 Apr 2024 | 0.6129 | 0.6129 | 0.5900 | 0.5900 | 0.5900 | 9,639 |
16 Apr 2024 | 0.5720 | 0.6054 | 0.5720 | 0.5894 | 0.5894 | 10,504 |
15 Apr 2024 | 0.5955 | 0.6020 | 0.5800 | 0.6020 | 0.6020 | 6,402 |
12 Apr 2024 | 0.6200 | 0.6288 | 0.6117 | 0.6158 | 0.6158 | 4,765 |
11 Apr 2024 | 0.5920 | 0.6200 | 0.5920 | 0.6200 | 0.6200 | 4,439 |
10 Apr 2024 | 0.5799 | 0.6000 | 0.5699 | 0.6000 | 0.6000 | 5,779 |
09 Apr 2024 | 0.5743 | 0.5743 | 0.5743 | 0.5743 | 0.5743 | 196 |
08 Apr 2024 | 0.5669 | 0.5712 | 0.5661 | 0.5671 | 0.5671 | 14,630 |
05 Apr 2024 | 0.5415 | 0.5701 | 0.5415 | 0.5650 | 0.5650 | 33,380 |
04 Apr 2024 | 0.5800 | 0.5800 | 0.5701 | 0.5701 | 0.5701 | 4,444 |
03 Apr 2024 | 0.5746 | 0.5862 | 0.5699 | 0.5862 | 0.5862 | 7,501 |
02 Apr 2024 | 0.5551 | 0.6000 | 0.5551 | 0.5834 | 0.5834 | 24,911 |
01 Apr 2024 | 0.5950 | 0.5950 | 0.5693 | 0.5700 | 0.5700 | 516 |
28 Mar 2024 | 0.5693 | 0.5693 | 0.5693 | 0.5693 | 0.5693 | - |
27 Mar 2024 | 0.5590 | 0.5693 | 0.5559 | 0.5693 | 0.5693 | 6,771 |
26 Mar 2024 | 0.5720 | 0.5720 | 0.5539 | 0.5539 | 0.5539 | 470 |
25 Mar 2024 | 0.5572 | 0.5615 | 0.5572 | 0.5615 | 0.5615 | 6,650 |
22 Mar 2024 | 0.5831 | 0.6026 | 0.5695 | 0.5695 | 0.5695 | 13,295 |
21 Mar 2024 | 0.5584 | 0.6196 | 0.5584 | 0.6196 | 0.6196 | 16,952 |
20 Mar 2024 | 0.5539 | 0.5540 | 0.5400 | 0.5525 | 0.5525 | 4,448 |
19 Mar 2024 | 0.5700 | 0.5700 | 0.5378 | 0.5540 | 0.5540 | 2,330 |
18 Mar 2024 | 0.5862 | 0.5862 | 0.5544 | 0.5667 | 0.5667 | 21,472 |
15 Mar 2024 | 0.6066 | 0.6066 | 0.5700 | 0.5700 | 0.5700 | 3,453 |
14 Mar 2024 | 0.6358 | 0.6358 | 0.6026 | 0.6026 | 0.6026 | 10,765 |
13 Mar 2024 | 0.5915 | 0.5967 | 0.5765 | 0.5967 | 0.5967 | 12,505 |
12 Mar 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 5,163 |
11 Mar 2024 | 0.6367 | 0.6367 | 0.5879 | 0.5900 | 0.5900 | 10,100 |
08 Mar 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 7,578 |
07 Mar 2024 | 0.6900 | 0.6920 | 0.6325 | 0.6626 | 0.6626 | 18,647 |
06 Mar 2024 | 0.6500 | 0.7229 | 0.6464 | 0.6900 | 0.6900 | 131,790 |
05 Mar 2024 | 0.5087 | 0.6200 | 0.5087 | 0.6164 | 0.6164 | 23,868 |
04 Mar 2024 | 0.4480 | 0.5022 | 0.4480 | 0.5022 | 0.5022 | 8,425 |
01 Mar 2024 | 0.4829 | 0.4927 | 0.4829 | 0.4834 | 0.4834 | 2,600 |
29 Feb 2024 | 0.4800 | 0.4866 | 0.4460 | 0.4866 | 0.4866 | 59,160 |
28 Feb 2024 | 0.4881 | 0.4900 | 0.4881 | 0.4900 | 0.4900 | 3,648 |
27 Feb 2024 | 0.4944 | 0.4944 | 0.4540 | 0.4900 | 0.4900 | 5,087 |
26 Feb 2024 | 0.4832 | 0.4832 | 0.4832 | 0.4832 | 0.4832 | 560 |
23 Feb 2024 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | 0.4614 | 1,004 |
22 Feb 2024 | 0.4600 | 0.4672 | 0.4469 | 0.4604 | 0.4604 | 7,552 |
21 Feb 2024 | 0.4657 | 0.4657 | 0.4483 | 0.4497 | 0.4497 | 8,050 |
20 Feb 2024 | 0.4561 | 0.4561 | 0.4414 | 0.4414 | 0.4414 | 5,517 |
16 Feb 2024 | 0.4559 | 0.4559 | 0.4559 | 0.4559 | 0.4559 | 1,010 |
15 Feb 2024 | 0.4230 | 0.4612 | 0.4230 | 0.4612 | 0.4612 | 760 |
14 Feb 2024 | 0.4290 | 0.4660 | 0.4200 | 0.4467 | 0.4467 | 27,092 |
13 Feb 2024 | 0.4566 | 0.4651 | 0.4549 | 0.4651 | 0.4651 | 7,008 |
12 Feb 2024 | 0.4930 | 0.4930 | 0.4621 | 0.4621 | 0.4621 | 6,527 |
09 Feb 2024 | 0.4488 | 0.4595 | 0.4443 | 0.4443 | 0.4443 | 6,031 |
08 Feb 2024 | 0.4550 | 0.4575 | 0.4550 | 0.4575 | 0.4575 | 753 |
07 Feb 2024 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 0.4545 | 3,746 |
06 Feb 2024 | 0.4730 | 0.4730 | 0.4581 | 0.4686 | 0.4686 | 3,090 |
05 Feb 2024 | 0.4863 | 0.4863 | 0.4730 | 0.4730 | 0.4730 | 600 |
02 Feb 2024 | 0.4792 | 0.4800 | 0.4671 | 0.4695 | 0.4695 | 8,812 |
01 Feb 2024 | 0.4719 | 0.4755 | 0.4719 | 0.4755 | 0.4755 | 965 |
31 Jan 2024 | 0.4680 | 0.4712 | 0.4569 | 0.4712 | 0.4712 | 3,795 |
30 Jan 2024 | 0.4670 | 0.4700 | 0.4518 | 0.4541 | 0.4541 | 11,081 |
29 Jan 2024 | 0.4518 | 0.4577 | 0.4518 | 0.4577 | 0.4577 | 3,134 |
26 Jan 2024 | 0.4190 | 0.4500 | 0.4190 | 0.4446 | 0.4446 | 10,151 |
25 Jan 2024 | 0.4602 | 0.4602 | 0.4491 | 0.4535 | 0.4535 | 11,193 |
24 Jan 2024 | 0.4500 | 0.4612 | 0.4177 | 0.4593 | 0.4593 | 9,347 |
23 Jan 2024 | 0.4105 | 0.4579 | 0.4105 | 0.4500 | 0.4500 | 23,150 |
22 Jan 2024 | 0.4494 | 0.4582 | 0.4334 | 0.4435 | 0.4435 | 7,444 |
19 Jan 2024 | 0.5000 | 0.5000 | 0.4469 | 0.4469 | 0.4469 | 13,144 |
18 Jan 2024 | 0.4634 | 0.4667 | 0.4634 | 0.4667 | 0.4667 | 3,743 |
17 Jan 2024 | 0.4655 | 0.4809 | 0.4625 | 0.4674 | 0.4674 | 6,114 |
16 Jan 2024 | 0.4830 | 0.4954 | 0.4717 | 0.4717 | 0.4717 | 12,930 |
12 Jan 2024 | 0.5067 | 0.5067 | 0.4831 | 0.4867 | 0.4867 | 39,285 |
11 Jan 2024 | 0.5181 | 0.5318 | 0.5100 | 0.5102 | 0.5102 | 7,023 |
10 Jan 2024 | 0.5500 | 0.5500 | 0.5232 | 0.5264 | 0.5264 | 3,703 |
09 Jan 2024 | 0.5302 | 0.5302 | 0.5144 | 0.5144 | 0.5144 | 4,500 |
08 Jan 2024 | 0.5217 | 0.5322 | 0.5217 | 0.5322 | 0.5322 | 6,007 |
05 Jan 2024 | 0.5144 | 0.5259 | 0.5144 | 0.5259 | 0.5259 | 6,350 |
04 Jan 2024 | 0.5263 | 0.5300 | 0.5263 | 0.5300 | 0.5300 | 3,146 |
03 Jan 2024 | 0.5300 | 0.5397 | 0.5222 | 0.5295 | 0.5295 | 23,534 |
02 Jan 2024 | 0.5279 | 0.5547 | 0.5114 | 0.5279 | 0.5279 | 14,293 |
29 Dec 2023 | 0.5361 | 0.5421 | 0.5121 | 0.5421 | 0.5421 | 12,711 |
28 Dec 2023 | 0.5340 | 0.5510 | 0.5300 | 0.5475 | 0.5475 | 20,125 |
27 Dec 2023 | 0.5741 | 0.5741 | 0.5390 | 0.5390 | 0.5390 | 7,313 |
26 Dec 2023 | 0.5600 | 0.5600 | 0.5470 | 0.5475 | 0.5475 | 2,286 |
22 Dec 2023 | 0.5656 | 0.5656 | 0.5541 | 0.5656 | 0.5656 | 1,762 |
21 Dec 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5577 | 0.5577 | 5,303 |
20 Dec 2023 | 0.5700 | 0.5887 | 0.5500 | 0.5500 | 0.5500 | 36,465 |
19 Dec 2023 | 0.5250 | 0.5747 | 0.5250 | 0.5584 | 0.5584 | 7,856 |
18 Dec 2023 | 0.5054 | 0.5227 | 0.4780 | 0.5159 | 0.5159 | 20,394 |
15 Dec 2023 | 0.4804 | 0.4938 | 0.4804 | 0.4938 | 0.4938 | 9,555 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |