Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 May 2024 | 0.585559 | 0.609590 | 0.580640 | 0.598949 | 0.598949 | 1,291,590 |
11 May 2024 | 0.627013 | 0.638956 | 0.604876 | 0.609539 | 0.609539 | 1,239,662 |
10 May 2024 | 0.610306 | 0.643067 | 0.610259 | 0.627013 | 0.627013 | 773,575 |
09 May 2024 | 0.640402 | 0.667817 | 0.604405 | 0.610306 | 0.610306 | 633,804 |
08 May 2024 | 0.587671 | 0.693964 | 0.585195 | 0.640402 | 0.640402 | 509,747 |
07 May 2024 | 0.629317 | 0.646619 | 0.524043 | 0.587671 | 0.587671 | 555,540 |
06 May 2024 | 0.660969 | 0.687620 | 0.610022 | 0.629317 | 0.629317 | 622,217 |
05 May 2024 | 0.651481 | 0.764573 | 0.475588 | 0.660969 | 0.660969 | 570,156 |
04 May 2024 | 0.723883 | 0.741234 | 0.633560 | 0.651481 | 0.651481 | 565,414 |
03 May 2024 | 0.612631 | 0.817136 | 0.504162 | 0.723883 | 0.723883 | 555,745 |
02 May 2024 | 1.421571 | 1.421571 | 0.400776 | 0.612631 | 0.612631 | 1,002,439 |
01 May 2024 | 1.692315 | 1.700519 | 1.128784 | 1.421571 | 1.421571 | 601,483 |
30 Apr 2024 | 2.364161 | 2.725131 | 1.289983 | 1.692315 | 1.692315 | 1,189,819 |
29 Apr 2024 | 2.572500 | 2.608052 | 1.513897 | 2.364161 | 2.364161 | 701,165 |
28 Apr 2024 | 1.453773 | 2.622051 | 1.373188 | 2.572500 | 2.572500 | 584,626 |
27 Apr 2024 | 1.176637 | 1.508122 | 0.986278 | 1.453773 | 1.453773 | 558,275 |
26 Apr 2024 | 0.918730 | 1.176691 | 0.918730 | 1.176637 | 1.176637 | 612,426 |
25 Apr 2024 | 0.966807 | 0.975176 | 0.918556 | 0.918730 | 0.918730 | 469,209 |
24 Apr 2024 | 0.946111 | 1.028252 | 0.893109 | 0.966807 | 0.966807 | 611,011 |
23 Apr 2024 | 0.955792 | 0.985968 | 0.920424 | 0.946111 | 0.946111 | 533,992 |
22 Apr 2024 | 0.955168 | 1.011311 | 0.939288 | 0.955792 | 0.955792 | 716,910 |
21 Apr 2024 | 1.008142 | 1.008376 | 0.928052 | 0.955168 | 0.955168 | 195,543 |
20 Apr 2024 | 0.991064 | 1.034612 | 0.954292 | 1.008142 | 1.008142 | 370,432 |
19 Apr 2024 | 0.936145 | 1.012054 | 0.908485 | 0.991064 | 0.991064 | 499,934 |
18 Apr 2024 | 1.009767 | 1.039370 | 0.928447 | 0.936145 | 0.936145 | 437,956 |
17 Apr 2024 | 1.004224 | 1.042690 | 0.828686 | 1.009767 | 1.009767 | 406,389 |
16 Apr 2024 | 1.020177 | 1.063637 | 0.780509 | 1.004224 | 1.004224 | 409,634 |
15 Apr 2024 | 0.785762 | 1.062066 | 0.674865 | 1.020177 | 1.020177 | 349,417 |
14 Apr 2024 | 0.895467 | 1.150588 | 0.651979 | 0.785762 | 0.785762 | 418,309 |
13 Apr 2024 | 0.603431 | 0.897640 | 0.603431 | 0.895467 | 0.895467 | 403,046 |
12 Apr 2024 | 0.523442 | 0.635036 | 0.465349 | 0.603431 | 0.603431 | 385,298 |
11 Apr 2024 | 0.450210 | 0.535302 | 0.414099 | 0.523442 | 0.523442 | 286,308 |
10 Apr 2024 | 0.352994 | 0.571189 | 0.308110 | 0.450210 | 0.450210 | 377,928 |
09 Apr 2024 | 0.293360 | 0.357473 | 0.291016 | 0.352994 | 0.352994 | 426,987 |
08 Apr 2024 | 0.266244 | 0.350483 | 0.236452 | 0.293360 | 0.293360 | 360,538 |
07 Apr 2024 | 0.260849 | 0.594702 | 0.257096 | 0.266244 | 0.266244 | 511,986 |
06 Apr 2024 | 0.307953 | 0.322599 | 0.162638 | 0.260849 | 0.260849 | 365,208 |
05 Apr 2024 | 0.351869 | 0.387506 | 0.280591 | 0.307953 | 0.307953 | 435,424 |
04 Apr 2024 | 0.172396 | 0.423324 | 0.172222 | 0.351869 | 0.351869 | 418,726 |
03 Apr 2024 | 0.145830 | 0.179392 | 0.136739 | 0.172396 | 0.172396 | 415,368 |
02 Apr 2024 | 0.110108 | 0.145927 | 0.104175 | 0.145830 | 0.145830 | 465,893 |
01 Apr 2024 | 0.105060 | 0.111342 | 0.105061 | 0.110108 | 0.110108 | 356,127 |
31 Mar 2024 | 0.107330 | 0.109169 | 0.101510 | 0.105060 | 0.105060 | 446,674 |
30 Mar 2024 | 0.103236 | 0.108219 | 0.100644 | 0.107330 | 0.107330 | 463,732 |
29 Mar 2024 | 0.099413 | 0.104240 | 0.099256 | 0.103236 | 0.103236 | 456,748 |
28 Mar 2024 | 0.102870 | 0.106324 | 0.098790 | 0.099413 | 0.099413 | 117,078 |
27 Mar 2024 | 0.110231 | 0.110591 | 0.101309 | 0.102870 | 0.102870 | 474,643 |
26 Mar 2024 | 0.105302 | 0.110231 | 0.097485 | 0.110231 | 0.110231 | 339,871 |
25 Mar 2024 | 0.108298 | 0.108574 | 0.099199 | 0.105302 | 0.105302 | 463,542 |
24 Mar 2024 | 0.108492 | 0.115368 | 0.107533 | 0.108298 | 0.108298 | 494,915 |
23 Mar 2024 | 0.101479 | 0.115476 | 0.101076 | 0.108492 | 0.108492 | 195,078 |
22 Mar 2024 | 0.105769 | 0.106327 | 0.096385 | 0.101479 | 0.101479 | 472,307 |
21 Mar 2024 | 0.109965 | 0.115936 | 0.105538 | 0.105769 | 0.105769 | 532,266 |
20 Mar 2024 | 0.116786 | 0.118032 | 0.107985 | 0.109965 | 0.109965 | 444,616 |
19 Mar 2024 | 0.129284 | 0.132494 | 0.116786 | 0.116786 | 0.116786 | 389,424 |
18 Mar 2024 | 0.123365 | 0.129814 | 0.119320 | 0.129284 | 0.129284 | 351,397 |
17 Mar 2024 | 0.126515 | 0.128439 | 0.120581 | 0.123365 | 0.123365 | 460,520 |
16 Mar 2024 | 0.121477 | 0.127070 | 0.115504 | 0.126515 | 0.126515 | 465,106 |
15 Mar 2024 | 0.130779 | 0.134900 | 0.115881 | 0.121477 | 0.121477 | 398,221 |
14 Mar 2024 | 0.122408 | 0.130943 | 0.121277 | 0.130779 | 0.130779 | 363,317 |
13 Mar 2024 | 0.115542 | 0.125229 | 0.113033 | 0.122408 | 0.122408 | 675,265 |
12 Mar 2024 | 0.120664 | 0.122411 | 0.114940 | 0.115542 | 0.115542 | 549,286 |
11 Mar 2024 | 0.116211 | 0.138221 | 0.116190 | 0.120664 | 0.120664 | 316,063 |
10 Mar 2024 | 0.111637 | 0.119923 | 0.109976 | 0.116211 | 0.116211 | 553,126 |
09 Mar 2024 | 0.116783 | 0.119994 | 0.111212 | 0.111637 | 0.111637 | 590,665 |
08 Mar 2024 | 0.108364 | 0.118616 | 0.106091 | 0.116783 | 0.116783 | 493,752 |
07 Mar 2024 | 0.111308 | 0.111500 | 0.106057 | 0.108364 | 0.108364 | 470,874 |
06 Mar 2024 | 0.115412 | 0.121434 | 0.108384 | 0.111308 | 0.111308 | 418,006 |
05 Mar 2024 | 0.104352 | 0.120483 | 0.102125 | 0.115412 | 0.115412 | 512,491 |
04 Mar 2024 | 0.088530 | 0.113475 | 0.087204 | 0.104352 | 0.104352 | 333,660 |
03 Mar 2024 | 0.099413 | 0.111871 | 0.087383 | 0.088530 | 0.088530 | 357,765 |
02 Mar 2024 | 0.106965 | 0.120248 | 0.099214 | 0.099413 | 0.099413 | 415,017 |
01 Mar 2024 | 0.104684 | 0.112904 | 0.103798 | 0.106965 | 0.106965 | 435,569 |
29 Feb 2024 | 0.102692 | 0.113182 | 0.102298 | 0.104684 | 0.104684 | 705,907 |
28 Feb 2024 | 0.101171 | 0.112360 | 0.100453 | 0.102692 | 0.102692 | 291,648 |
27 Feb 2024 | 0.100626 | 0.104800 | 0.100530 | 0.101171 | 0.101171 | 522,198 |
26 Feb 2024 | 0.106159 | 0.106288 | 0.094557 | 0.100626 | 0.100626 | 1,159,469 |
25 Feb 2024 | 0.107700 | 0.109612 | 0.097511 | 0.106159 | 0.106159 | 797,540 |
24 Feb 2024 | 0.111646 | 0.114147 | 0.104613 | 0.107700 | 0.107700 | 120,702 |
23 Feb 2024 | 0.108824 | 0.123417 | 0.108383 | 0.111646 | 0.111646 | 508,181 |
22 Feb 2024 | 0.114028 | 0.113875 | 0.104701 | 0.108824 | 0.108824 | 410,541 |
21 Feb 2024 | 0.124354 | 0.124944 | 0.112897 | 0.114028 | 0.114028 | 510,368 |
20 Feb 2024 | 0.121224 | 0.124779 | 0.120039 | 0.124354 | 0.124354 | 258,030 |
19 Feb 2024 | 0.119864 | 0.123116 | 0.116436 | 0.121224 | 0.121224 | 737,443 |
18 Feb 2024 | 0.121186 | 0.126635 | 0.116544 | 0.119864 | 0.119864 | 755,288 |
17 Feb 2024 | 0.124634 | 0.125865 | 0.119967 | 0.121186 | 0.121186 | 560,891 |
16 Feb 2024 | 0.128277 | 0.131899 | 0.121922 | 0.124634 | 0.124634 | 261,179 |
15 Feb 2024 | 0.122110 | 0.131200 | 0.113580 | 0.128277 | 0.128277 | 6,600 |
14 Feb 2024 | 0.114487 | 0.132104 | 0.113636 | 0.122110 | 0.122110 | 391,500 |
13 Feb 2024 | 0.114890 | 0.120410 | 0.113568 | 0.114487 | 0.114487 | 481,626 |
12 Feb 2024 | 0.113104 | 0.115080 | 0.111435 | 0.114890 | 0.114890 | 584,548 |
11 Feb 2024 | 0.111162 | 0.135998 | 0.110682 | 0.113104 | 0.113104 | 369,048 |
10 Feb 2024 | 0.123389 | 0.138733 | 0.111077 | 0.111162 | 0.111162 | 570,831 |
09 Feb 2024 | 0.123042 | 0.154665 | 0.121068 | 0.123389 | 0.123389 | 594,954 |
08 Feb 2024 | 0.105416 | 0.123148 | 0.104086 | 0.123042 | 0.123042 | 516,442 |
07 Feb 2024 | 0.104169 | 0.106461 | 0.093400 | 0.105416 | 0.105416 | 483,351 |
06 Feb 2024 | 0.101146 | 0.104422 | 0.100713 | 0.104169 | 0.104169 | 482,681 |
05 Feb 2024 | 0.102119 | 0.102538 | 0.099906 | 0.101146 | 0.101146 | 465,379 |
04 Feb 2024 | 0.106676 | 0.106682 | 0.101609 | 0.102119 | 0.102119 | 556,990 |
03 Feb 2024 | 0.105108 | 0.107009 | 0.100462 | 0.106676 | 0.106676 | 539,867 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |