Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.3290 | 0.3400 | 0.3120 | 0.3210 | 0.3210 | 23,600 |
24 Apr 2024 | 0.3010 | 0.3500 | 0.3010 | 0.3210 | 0.3210 | 127,800 |
23 Apr 2024 | 0.3390 | 0.3390 | 0.3100 | 0.3240 | 0.3240 | 140,300 |
22 Apr 2024 | 0.3000 | 0.3340 | 0.3000 | 0.3150 | 0.3150 | 70,300 |
19 Apr 2024 | 0.3200 | 0.3500 | 0.3000 | 0.3090 | 0.3090 | 161,800 |
18 Apr 2024 | 0.3820 | 0.4640 | 0.3120 | 0.3310 | 0.3310 | 266,600 |
17 Apr 2024 | 0.3800 | 0.4000 | 0.3550 | 0.3800 | 0.3800 | 24,800 |
16 Apr 2024 | 0.3660 | 0.4160 | 0.3500 | 0.3680 | 0.3680 | 53,700 |
15 Apr 2024 | 0.3850 | 0.4170 | 0.3600 | 0.3780 | 0.3780 | 32,400 |
12 Apr 2024 | 0.4250 | 0.4300 | 0.4090 | 0.4100 | 0.4100 | 31,400 |
11 Apr 2024 | 0.4300 | 0.4550 | 0.4230 | 0.4360 | 0.4360 | 28,800 |
10 Apr 2024 | 0.4300 | 0.4570 | 0.4250 | 0.4270 | 0.4270 | 24,300 |
09 Apr 2024 | 0.4310 | 0.4620 | 0.4220 | 0.4300 | 0.4300 | 37,900 |
08 Apr 2024 | 0.4530 | 0.4620 | 0.4230 | 0.4310 | 0.4310 | 14,900 |
05 Apr 2024 | 0.4510 | 0.4680 | 0.4400 | 0.4400 | 0.4400 | 18,800 |
04 Apr 2024 | 0.4690 | 0.4690 | 0.4400 | 0.4610 | 0.4610 | 35,600 |
03 Apr 2024 | 0.4400 | 0.4790 | 0.4160 | 0.4770 | 0.4770 | 39,600 |
02 Apr 2024 | 0.4300 | 0.4480 | 0.4300 | 0.4390 | 0.4390 | 23,100 |
01 Apr 2024 | 0.4300 | 0.4580 | 0.4140 | 0.4360 | 0.4360 | 65,500 |
28 Mar 2024 | 0.4330 | 0.4500 | 0.4330 | 0.4400 | 0.4400 | 42,600 |
27 Mar 2024 | 0.4390 | 0.4500 | 0.4280 | 0.4500 | 0.4500 | 79,900 |
26 Mar 2024 | 0.4520 | 0.4740 | 0.4260 | 0.4380 | 0.4380 | 54,500 |
25 Mar 2024 | 0.4260 | 0.4900 | 0.4260 | 0.4500 | 0.4500 | 72,300 |
22 Mar 2024 | 0.4900 | 0.4900 | 0.4200 | 0.4450 | 0.4450 | 50,800 |
21 Mar 2024 | 0.4490 | 0.4800 | 0.3900 | 0.4660 | 0.4660 | 118,800 |
20 Mar 2024 | 0.5330 | 0.5330 | 0.3600 | 0.4530 | 0.4530 | 428,300 |
19 Mar 2024 | 0.5520 | 0.5520 | 0.5010 | 0.5390 | 0.5390 | 39,300 |
18 Mar 2024 | 0.5100 | 0.5590 | 0.5000 | 0.5400 | 0.5400 | 77,700 |
15 Mar 2024 | 0.5230 | 0.5260 | 0.4650 | 0.5190 | 0.5190 | 114,600 |
14 Mar 2024 | 0.5600 | 0.5650 | 0.5020 | 0.5140 | 0.5140 | 66,100 |
13 Mar 2024 | 0.5600 | 0.5790 | 0.5400 | 0.5430 | 0.5430 | 60,300 |
12 Mar 2024 | 0.5300 | 0.5900 | 0.5230 | 0.5430 | 0.5430 | 148,200 |
11 Mar 2024 | 0.5590 | 0.5640 | 0.5230 | 0.5320 | 0.5320 | 73,300 |
08 Mar 2024 | 0.5210 | 0.5600 | 0.5140 | 0.5490 | 0.5490 | 155,400 |
07 Mar 2024 | 0.5000 | 0.5210 | 0.4730 | 0.5100 | 0.5100 | 74,400 |
06 Mar 2024 | 0.5070 | 0.5250 | 0.4860 | 0.4900 | 0.4900 | 205,800 |
05 Mar 2024 | 0.4750 | 0.5200 | 0.4700 | 0.5180 | 0.5180 | 325,600 |
04 Mar 2024 | 0.5200 | 0.5390 | 0.4700 | 0.4820 | 0.4820 | 224,300 |
01 Mar 2024 | 0.5580 | 0.5680 | 0.5080 | 0.5290 | 0.5290 | 153,000 |
29 Feb 2024 | 0.5390 | 0.5600 | 0.4500 | 0.5590 | 0.5590 | 352,400 |
28 Feb 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 576,000 |
27 Feb 2024 | 0.6050 | 0.6080 | 0.5010 | 0.5770 | 0.5770 | 732,500 |
26 Feb 2024 | 0.6540 | 0.7590 | 0.6000 | 0.6600 | 0.6600 | 1,371,800 |
23 Feb 2024 | 0.7000 | 0.8590 | 0.4580 | 0.7800 | 0.7800 | 21,470,200 |
22 Feb 2024 | 0.3550 | 0.4700 | 0.3220 | 0.4580 | 0.4580 | 18,035,200 |
21 Feb 2024 | 0.3250 | 0.3700 | 0.3110 | 0.3520 | 0.3520 | 169,300 |
20 Feb 2024 | 0.3230 | 0.3280 | 0.3100 | 0.3150 | 0.3150 | 36,800 |
16 Feb 2024 | 0.3240 | 0.3270 | 0.3100 | 0.3160 | 0.3160 | 85,300 |
15 Feb 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 57,300 |
14 Feb 2024 | 0.3200 | 0.3290 | 0.3200 | 0.3290 | 0.3290 | 22,400 |
13 Feb 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3130 | 0.3130 | 75,000 |
12 Feb 2024 | 0.3210 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 47,300 |
09 Feb 2024 | 0.3230 | 0.3290 | 0.3210 | 0.3250 | 0.3250 | 18,900 |
08 Feb 2024 | 0.3240 | 0.3280 | 0.3210 | 0.3220 | 0.3220 | 18,400 |
07 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3210 | 0.3210 | 24,600 |
06 Feb 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3260 | 0.3260 | 30,400 |
05 Feb 2024 | 0.3450 | 0.3630 | 0.3200 | 0.3310 | 0.3310 | 24,300 |
02 Feb 2024 | 0.3260 | 0.3450 | 0.3260 | 0.3330 | 0.3330 | 43,300 |
01 Feb 2024 | 0.3220 | 0.3490 | 0.3220 | 0.3260 | 0.3260 | 19,600 |
31 Jan 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3310 | 0.3310 | 26,800 |
30 Jan 2024 | 0.3300 | 0.3590 | 0.3200 | 0.3210 | 0.3210 | 62,500 |
29 Jan 2024 | 0.3500 | 0.3700 | 0.3210 | 0.3470 | 0.3470 | 97,200 |
26 Jan 2024 | 0.3520 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 93,600 |
25 Jan 2024 | 0.4090 | 0.4090 | 0.3380 | 0.3400 | 0.3400 | 479,700 |
24 Jan 2024 | 0.3450 | 0.4600 | 0.3180 | 0.3920 | 0.3920 | 814,900 |
23 Jan 2024 | 0.3400 | 0.3500 | 0.3110 | 0.3110 | 0.3110 | 58,800 |
22 Jan 2024 | 0.3260 | 0.3510 | 0.3260 | 0.3260 | 0.3260 | 10,300 |
19 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3170 | 0.3170 | 19,700 |
18 Jan 2024 | 0.3350 | 0.3350 | 0.3010 | 0.3130 | 0.3130 | 36,700 |
17 Jan 2024 | 0.3340 | 0.3580 | 0.3020 | 0.3130 | 0.3130 | 106,800 |
16 Jan 2024 | 0.3490 | 0.3800 | 0.3400 | 0.3410 | 0.3410 | 10,100 |
12 Jan 2024 | 0.3580 | 0.3580 | 0.3400 | 0.3500 | 0.3500 | 24,100 |
11 Jan 2024 | 0.3800 | 0.3900 | 0.3530 | 0.3580 | 0.3580 | 48,300 |
10 Jan 2024 | 0.3990 | 0.3990 | 0.3710 | 0.3750 | 0.3750 | 23,300 |
09 Jan 2024 | 0.3900 | 0.4000 | 0.3730 | 0.3730 | 0.3730 | 149,800 |
08 Jan 2024 | 0.4070 | 0.4100 | 0.3610 | 0.3820 | 0.3820 | 83,100 |
05 Jan 2024 | 0.4000 | 0.4100 | 0.3600 | 0.3610 | 0.3610 | 44,500 |
04 Jan 2024 | 0.3810 | 0.3950 | 0.3790 | 0.3870 | 0.3870 | 39,000 |
03 Jan 2024 | 0.3910 | 0.3910 | 0.3800 | 0.3800 | 0.3800 | 6,100 |
02 Jan 2024 | 0.3890 | 0.4000 | 0.3890 | 0.3940 | 0.3940 | 35,200 |
29 Dec 2023 | 0.4100 | 0.4130 | 0.3800 | 0.3990 | 0.3990 | 65,200 |
28 Dec 2023 | 0.4190 | 0.4190 | 0.3800 | 0.4000 | 0.4000 | 66,200 |
27 Dec 2023 | 0.4200 | 0.4200 | 0.3720 | 0.3890 | 0.3890 | 211,300 |
26 Dec 2023 | 0.3900 | 0.4000 | 0.3700 | 0.3950 | 0.3950 | 124,000 |
22 Dec 2023 | 0.3700 | 0.3990 | 0.3700 | 0.3900 | 0.3900 | 76,500 |
21 Dec 2023 | 0.3710 | 0.3800 | 0.3580 | 0.3800 | 0.3800 | 60,400 |
20 Dec 2023 | 0.3920 | 0.4200 | 0.3500 | 0.3500 | 0.3500 | 121,300 |
19 Dec 2023 | 0.3920 | 0.4190 | 0.3920 | 0.4000 | 0.4000 | 42,000 |
18 Dec 2023 | 0.4090 | 0.4200 | 0.3900 | 0.3970 | 0.3970 | 38,000 |
15 Dec 2023 | 0.3750 | 0.4500 | 0.3560 | 0.3990 | 0.3990 | 127,200 |
14 Dec 2023 | 0.3750 | 0.4300 | 0.3540 | 0.3900 | 0.3900 | 344,200 |
13 Dec 2023 | 0.3650 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 63,100 |
12 Dec 2023 | 0.3690 | 0.3690 | 0.3310 | 0.3500 | 0.3500 | 125,600 |
11 Dec 2023 | 0.3600 | 0.3890 | 0.3600 | 0.3690 | 0.3690 | 117,300 |
08 Dec 2023 | 0.3760 | 0.3980 | 0.3690 | 0.3760 | 0.3760 | 43,000 |
07 Dec 2023 | 0.4200 | 0.4200 | 0.3300 | 0.3880 | 0.3880 | 145,200 |
06 Dec 2023 | 0.4210 | 0.4330 | 0.4000 | 0.4150 | 0.4150 | 87,800 |
05 Dec 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 140,100 |
04 Dec 2023 | 0.4250 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 102,200 |
01 Dec 2023 | 0.4160 | 0.4500 | 0.4000 | 0.4390 | 0.4390 | 104,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |