Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 0.760 | 0.790 | 0.750 | 0.770 | 0.770 | 15,007,448 |
13 Jun 2024 | 0.760 | 0.770 | 0.750 | 0.750 | 0.750 | 8,244,000 |
12 Jun 2024 | 0.770 | 0.770 | 0.750 | 0.760 | 0.760 | 13,293,500 |
11 Jun 2024 | 0.780 | 0.780 | 0.740 | 0.770 | 0.770 | 12,118,183 |
07 Jun 2024 | 0.750 | 0.790 | 0.740 | 0.760 | 0.760 | 30,556,500 |
06 Jun 2024 | 0.780 | 0.780 | 0.720 | 0.740 | 0.740 | 36,720,000 |
05 Jun 2024 | 0.790 | 0.790 | 0.760 | 0.770 | 0.770 | 17,759,500 |
04 Jun 2024 | 0.760 | 0.790 | 0.740 | 0.770 | 0.770 | 34,590,717 |
03 Jun 2024 | 0.780 | 0.800 | 0.740 | 0.760 | 0.760 | 40,128,000 |
31 May 2024 | 0.770 | 0.790 | 0.760 | 0.770 | 0.770 | 22,468,500 |
30 May 2024 | 0.780 | 0.800 | 0.740 | 0.760 | 0.760 | 37,716,500 |
29 May 2024 | 0.800 | 0.820 | 0.760 | 0.780 | 0.780 | 35,048,174 |
28 May 2024 | 0.870 | 0.880 | 0.780 | 0.790 | 0.790 | 74,491,000 |
27 May 2024 | 0.890 | 0.960 | 0.820 | 0.840 | 0.840 | 258,164,820 |
24 May 2024 | 0.840 | 0.850 | 0.780 | 0.790 | 0.790 | 65,763,000 |
23 May 2024 | 0.860 | 0.890 | 0.810 | 0.840 | 0.840 | 92,616,000 |
22 May 2024 | 0.910 | 0.970 | 0.890 | 0.900 | 0.900 | 191,348,000 |
21 May 2024 | 0.880 | 0.940 | 0.850 | 0.880 | 0.880 | 122,311,695 |
20 May 2024 | 0.900 | 1.010 | 0.840 | 0.870 | 0.870 | 289,949,400 |
17 May 2024 | 0.680 | 0.960 | 0.670 | 0.900 | 0.900 | 604,911,549 |
16 May 2024 | 0.670 | 0.710 | 0.660 | 0.670 | 0.670 | 58,934,000 |
14 May 2024 | 0.670 | 0.680 | 0.640 | 0.660 | 0.660 | 19,699,696 |
13 May 2024 | 0.680 | 0.680 | 0.650 | 0.660 | 0.660 | 19,664,500 |
10 May 2024 | 0.650 | 0.690 | 0.630 | 0.680 | 0.680 | 53,004,500 |
09 May 2024 | 0.600 | 0.640 | 0.600 | 0.640 | 0.640 | 16,697,000 |
08 May 2024 | 0.610 | 0.630 | 0.580 | 0.590 | 0.590 | 17,101,529 |
07 May 2024 | 0.630 | 0.630 | 0.610 | 0.610 | 0.610 | 10,659,500 |
06 May 2024 | 0.650 | 0.650 | 0.610 | 0.620 | 0.620 | 29,378,000 |
03 May 2024 | 0.640 | 0.660 | 0.630 | 0.660 | 0.660 | 7,120,500 |
02 May 2024 | 0.600 | 0.650 | 0.600 | 0.650 | 0.650 | 8,421,558 |
30 Apr 2024 | 0.640 | 0.640 | 0.590 | 0.610 | 0.610 | 26,044,000 |
29 Apr 2024 | 0.570 | 0.650 | 0.570 | 0.630 | 0.630 | 57,220,000 |
26 Apr 2024 | 0.510 | 0.580 | 0.500 | 0.570 | 0.570 | 30,684,500 |
25 Apr 2024 | 0.490 | 0.520 | 0.480 | 0.510 | 0.510 | 21,143,500 |
24 Apr 2024 | 0.475 | 0.490 | 0.470 | 0.485 | 0.485 | 9,174,500 |
23 Apr 2024 | 0.490 | 0.495 | 0.470 | 0.470 | 0.470 | 29,016,500 |
22 Apr 2024 | 0.485 | 0.495 | 0.480 | 0.495 | 0.495 | 13,247,000 |
19 Apr 2024 | 0.495 | 0.495 | 0.475 | 0.480 | 0.480 | 9,800,000 |
18 Apr 2024 | 0.485 | 0.495 | 0.470 | 0.490 | 0.490 | 11,323,500 |
17 Apr 2024 | 0.495 | 0.495 | 0.475 | 0.480 | 0.480 | 9,351,500 |
16 Apr 2024 | 0.495 | 0.510 | 0.480 | 0.490 | 0.490 | 11,067,500 |
15 Apr 2024 | 0.475 | 0.500 | 0.465 | 0.500 | 0.500 | 15,102,500 |
12 Apr 2024 | 0.500 | 0.500 | 0.470 | 0.480 | 0.480 | 26,379,000 |
11 Apr 2024 | 0.510 | 0.510 | 0.490 | 0.495 | 0.495 | 16,941,500 |
10 Apr 2024 | 0.540 | 0.540 | 0.510 | 0.510 | 0.510 | 15,410,000 |
09 Apr 2024 | 0.550 | 0.550 | 0.520 | 0.530 | 0.530 | 11,825,500 |
08 Apr 2024 | 0.560 | 0.570 | 0.540 | 0.540 | 0.540 | 10,398,500 |
05 Apr 2024 | 0.570 | 0.570 | 0.550 | 0.550 | 0.550 | 3,640,000 |
03 Apr 2024 | 0.580 | 0.590 | 0.570 | 0.580 | 0.580 | 7,038,000 |
02 Apr 2024 | 0.610 | 0.610 | 0.570 | 0.580 | 0.580 | 23,338,964 |
28 Mar 2024 | 0.600 | 0.610 | 0.580 | 0.600 | 0.600 | 24,653,758 |
27 Mar 2024 | 0.590 | 0.590 | 0.560 | 0.580 | 0.580 | 12,655,000 |
26 Mar 2024 | 0.590 | 0.610 | 0.580 | 0.580 | 0.580 | 12,531,617 |
25 Mar 2024 | 0.590 | 0.600 | 0.580 | 0.580 | 0.580 | 9,377,000 |
22 Mar 2024 | 0.610 | 0.620 | 0.570 | 0.580 | 0.580 | 17,770,009 |
21 Mar 2024 | 0.620 | 0.630 | 0.600 | 0.610 | 0.610 | 12,946,500 |
20 Mar 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.620 | 7,332,500 |
19 Mar 2024 | 0.620 | 0.640 | 0.610 | 0.610 | 0.610 | 9,834,351 |
18 Mar 2024 | 0.610 | 0.630 | 0.600 | 0.610 | 0.610 | 23,197,197 |
15 Mar 2024 | 0.620 | 0.620 | 0.590 | 0.600 | 0.600 | 13,163,500 |
14 Mar 2024 | 0.630 | 0.630 | 0.600 | 0.610 | 0.610 | 16,116,724 |
13 Mar 2024 | 0.640 | 0.650 | 0.620 | 0.630 | 0.630 | 8,158,223 |
12 Mar 2024 | 0.620 | 0.650 | 0.600 | 0.640 | 0.640 | 21,103,486 |
11 Mar 2024 | 0.600 | 0.620 | 0.580 | 0.620 | 0.620 | 30,891,735 |
08 Mar 2024 | 0.590 | 0.610 | 0.580 | 0.600 | 0.600 | 13,176,788 |
07 Mar 2024 | 0.630 | 0.630 | 0.580 | 0.590 | 0.590 | 24,672,500 |
06 Mar 2024 | 0.610 | 0.650 | 0.600 | 0.620 | 0.620 | 13,559,083 |
05 Mar 2024 | 0.630 | 0.640 | 0.590 | 0.610 | 0.610 | 20,008,686 |
04 Mar 2024 | 0.670 | 0.700 | 0.590 | 0.630 | 0.630 | 86,944,000 |
01 Mar 2024 | 0.630 | 0.640 | 0.580 | 0.590 | 0.590 | 22,557,100 |
29 Feb 2024 | 0.610 | 0.660 | 0.600 | 0.630 | 0.630 | 19,904,400 |
28 Feb 2024 | 0.670 | 0.680 | 0.600 | 0.610 | 0.610 | 23,896,000 |
27 Feb 2024 | 0.680 | 0.710 | 0.650 | 0.680 | 0.680 | 53,484,451 |
26 Feb 2024 | 0.540 | 0.700 | 0.530 | 0.700 | 0.700 | 76,287,000 |
23 Feb 2024 | 0.520 | 0.540 | 0.510 | 0.520 | 0.520 | 10,578,705 |
22 Feb 2024 | 0.500 | 0.540 | 0.500 | 0.520 | 0.520 | 9,614,992 |
21 Feb 2024 | 0.480 | 0.530 | 0.480 | 0.510 | 0.510 | 15,987,470 |
20 Feb 2024 | 0.485 | 0.500 | 0.470 | 0.495 | 0.495 | 6,140,843 |
19 Feb 2024 | 0.520 | 0.520 | 0.485 | 0.485 | 0.485 | 8,611,000 |
16 Feb 2024 | 0.500 | 0.530 | 0.490 | 0.510 | 0.510 | 9,088,000 |
15 Feb 2024 | 0.470 | 0.500 | 0.455 | 0.495 | 0.495 | 7,678,000 |
14 Feb 2024 | 0.500 | 0.500 | 0.430 | 0.470 | 0.470 | 18,116,093 |
09 Feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
08 Feb 2024 | 0.530 | 0.540 | 0.500 | 0.520 | 0.520 | 9,733,000 |
07 Feb 2024 | 0.500 | 0.540 | 0.490 | 0.520 | 0.520 | 15,551,139 |
06 Feb 2024 | 0.500 | 0.510 | 0.490 | 0.500 | 0.500 | 11,667,000 |
05 Feb 2024 | 0.520 | 0.530 | 0.485 | 0.510 | 0.510 | 21,143,000 |
02 Feb 2024 | 0.475 | 0.540 | 0.470 | 0.520 | 0.520 | 44,465,880 |
01 Feb 2024 | 0.400 | 0.475 | 0.395 | 0.465 | 0.465 | 31,555,000 |
31 Jan 2024 | 0.375 | 0.415 | 0.370 | 0.400 | 0.400 | 18,445,400 |
30 Jan 2024 | 0.390 | 0.425 | 0.355 | 0.375 | 0.375 | 19,164,892 |
29 Jan 2024 | 0.390 | 0.390 | 0.390 | 0.390 | 0.390 | - |
26 Jan 2024 | 0.425 | 0.430 | 0.400 | 0.400 | 0.400 | 3,378,000 |
25 Jan 2024 | 0.400 | 0.430 | 0.395 | 0.425 | 0.425 | 6,227,000 |
24 Jan 2024 | 0.380 | 0.400 | 0.365 | 0.390 | 0.390 | 7,045,323 |
23 Jan 2024 | 0.370 | 0.395 | 0.365 | 0.380 | 0.380 | 3,030,997 |
22 Jan 2024 | 0.400 | 0.400 | 0.370 | 0.375 | 0.375 | 5,298,000 |
19 Jan 2024 | 0.415 | 0.420 | 0.395 | 0.395 | 0.395 | 3,598,500 |
18 Jan 2024 | 0.395 | 0.415 | 0.390 | 0.415 | 0.415 | 2,020,500 |
17 Jan 2024 | 0.430 | 0.430 | 0.395 | 0.400 | 0.400 | 7,604,519 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |