Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.2550 | 0.2550 | 0.2513 | 0.2513 | 0.2513 | 14,000 |
22 May 2024 | 0.2590 | 0.2630 | 0.2520 | 0.2570 | 0.2570 | 19,000 |
21 May 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2570 | 0.2570 | 158,500 |
20 May 2024 | 0.2680 | 0.2680 | 0.2500 | 0.2500 | 0.2500 | 25,000 |
17 May 2024 | 0.2660 | 0.2850 | 0.2500 | 0.2550 | 0.2550 | 82,700 |
16 May 2024 | 0.2400 | 0.2650 | 0.2400 | 0.2440 | 0.2440 | 292,500 |
15 May 2024 | 0.2500 | 0.2500 | 0.2410 | 0.2420 | 0.2420 | 16,400 |
14 May 2024 | 0.2440 | 0.2490 | 0.2380 | 0.2420 | 0.2420 | 10,900 |
13 May 2024 | 0.2500 | 0.2500 | 0.2380 | 0.2380 | 0.2380 | 39,000 |
10 May 2024 | 0.2850 | 0.2850 | 0.2450 | 0.2450 | 0.2450 | 49,500 |
09 May 2024 | 0.2350 | 0.2870 | 0.2300 | 0.2850 | 0.2850 | 164,600 |
08 May 2024 | 0.2370 | 0.2550 | 0.2200 | 0.2360 | 0.2360 | 95,900 |
07 May 2024 | 0.2470 | 0.2550 | 0.2140 | 0.2400 | 0.2400 | 551,300 |
06 May 2024 | 0.2600 | 0.2810 | 0.2450 | 0.2480 | 0.2480 | 2,114,600 |
03 May 2024 | 0.2720 | 0.3000 | 0.2630 | 0.2740 | 0.2740 | 114,100 |
02 May 2024 | 0.3140 | 0.3280 | 0.2800 | 0.3040 | 0.3040 | 305,900 |
01 May 2024 | 0.2480 | 0.3200 | 0.2370 | 0.3000 | 0.3000 | 454,200 |
30 Apr 2024 | 0.2250 | 0.2500 | 0.2180 | 0.2480 | 0.2480 | 152,100 |
29 Apr 2024 | 0.2230 | 0.2280 | 0.2210 | 0.2280 | 0.2280 | 9,100 |
26 Apr 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2210 | 0.2210 | 79,400 |
25 Apr 2024 | 0.2460 | 0.2460 | 0.2360 | 0.2410 | 0.2410 | 21,700 |
24 Apr 2024 | 0.2580 | 0.2580 | 0.2490 | 0.2540 | 0.2540 | 6,000 |
23 Apr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 22,800 |
22 Apr 2024 | 0.2500 | 0.2540 | 0.2490 | 0.2500 | 0.2500 | 43,300 |
19 Apr 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2490 | 0.2490 | 33,700 |
18 Apr 2024 | 0.2250 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 197,800 |
17 Apr 2024 | 0.2100 | 0.2350 | 0.2100 | 0.2310 | 0.2310 | 5,600 |
16 Apr 2024 | 0.2380 | 0.2420 | 0.2100 | 0.2330 | 0.2330 | 82,300 |
15 Apr 2024 | 0.2250 | 0.2420 | 0.2250 | 0.2300 | 0.2300 | 34,700 |
12 Apr 2024 | 0.2380 | 0.2500 | 0.2100 | 0.2430 | 0.2430 | 103,800 |
11 Apr 2024 | 0.2600 | 0.2790 | 0.2420 | 0.2420 | 0.2420 | 138,100 |
10 Apr 2024 | 0.2800 | 0.2800 | 0.2590 | 0.2800 | 0.2800 | 54,100 |
09 Apr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2830 | 0.2830 | 42,700 |
08 Apr 2024 | 0.3130 | 0.3130 | 0.2830 | 0.2960 | 0.2960 | 56,600 |
05 Apr 2024 | 0.3120 | 0.3200 | 0.3100 | 0.3120 | 0.3120 | 48,700 |
04 Apr 2024 | 0.3120 | 0.3190 | 0.3110 | 0.3110 | 0.3110 | 13,000 |
03 Apr 2024 | 0.3200 | 0.3230 | 0.3110 | 0.3120 | 0.3120 | 42,200 |
02 Apr 2024 | 0.3150 | 0.3250 | 0.3120 | 0.3190 | 0.3190 | 38,600 |
01 Apr 2024 | 0.3370 | 0.3370 | 0.3130 | 0.3140 | 0.3140 | 62,800 |
28 Mar 2024 | 0.3560 | 0.3560 | 0.3300 | 0.3300 | 0.3300 | 117,900 |
27 Mar 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3560 | 0.3560 | 52,000 |
26 Mar 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3490 | 0.3490 | 111,800 |
25 Mar 2024 | 0.3640 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 64,300 |
22 Mar 2024 | 0.3740 | 0.3800 | 0.3670 | 0.3670 | 0.3670 | 7,400 |
21 Mar 2024 | 0.3700 | 0.3850 | 0.3560 | 0.3820 | 0.3820 | 53,800 |
20 Mar 2024 | 0.3600 | 0.3870 | 0.3500 | 0.3800 | 0.3800 | 59,300 |
19 Mar 2024 | 0.3820 | 0.3820 | 0.3600 | 0.3600 | 0.3600 | 40,300 |
18 Mar 2024 | 0.3850 | 0.4040 | 0.3600 | 0.3610 | 0.3610 | 48,300 |
15 Mar 2024 | 0.4150 | 0.4150 | 0.3800 | 0.3830 | 0.3830 | 14,300 |
14 Mar 2024 | 0.3900 | 0.4110 | 0.3800 | 0.3980 | 0.3980 | 46,400 |
13 Mar 2024 | 0.3600 | 0.4200 | 0.3560 | 0.3950 | 0.3950 | 316,000 |
12 Mar 2024 | 0.3650 | 0.3650 | 0.3560 | 0.3610 | 0.3610 | 55,400 |
11 Mar 2024 | 0.3610 | 0.3700 | 0.3580 | 0.3610 | 0.3610 | 64,400 |
08 Mar 2024 | 0.3590 | 0.3740 | 0.3460 | 0.3570 | 0.3570 | 160,900 |
07 Mar 2024 | 0.3580 | 0.3580 | 0.3400 | 0.3510 | 0.3510 | 136,500 |
06 Mar 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3510 | 0.3510 | 152,700 |
05 Mar 2024 | 0.3490 | 0.3600 | 0.3400 | 0.3590 | 0.3590 | 71,900 |
04 Mar 2024 | 0.3730 | 0.3730 | 0.3490 | 0.3490 | 0.3490 | 81,100 |
01 Mar 2024 | 0.3580 | 0.3750 | 0.3560 | 0.3560 | 0.3560 | 31,700 |
29 Feb 2024 | 0.3750 | 0.3850 | 0.3490 | 0.3670 | 0.3670 | 72,600 |
28 Feb 2024 | 0.3500 | 0.3900 | 0.3400 | 0.3420 | 0.3420 | 162,900 |
27 Feb 2024 | 0.3630 | 0.3630 | 0.3350 | 0.3410 | 0.3410 | 24,900 |
26 Feb 2024 | 0.3610 | 0.3720 | 0.3300 | 0.3370 | 0.3370 | 67,900 |
23 Feb 2024 | 0.3250 | 0.3900 | 0.3250 | 0.3470 | 0.3470 | 536,800 |
22 Feb 2024 | 0.3480 | 0.3480 | 0.3250 | 0.3310 | 0.3310 | 145,900 |
21 Feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 72,400 |
20 Feb 2024 | 0.4150 | 0.4200 | 0.3500 | 0.3510 | 0.3510 | 259,800 |
16 Feb 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 133,200 |
15 Feb 2024 | 0.4490 | 0.4500 | 0.4200 | 0.4260 | 0.4260 | 159,100 |
14 Feb 2024 | 0.4500 | 0.4900 | 0.4200 | 0.4300 | 0.4300 | 193,000 |
13 Feb 2024 | 0.4100 | 0.4830 | 0.4100 | 0.4650 | 0.4650 | 1,648,800 |
12 Feb 2024 | 0.4230 | 0.4350 | 0.4000 | 0.4130 | 0.4130 | 205,900 |
09 Feb 2024 | 0.4220 | 0.4500 | 0.4200 | 0.4240 | 0.4240 | 90,300 |
08 Feb 2024 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 178,300 |
07 Feb 2024 | 0.4800 | 0.4900 | 0.4610 | 0.4850 | 0.4850 | 310,600 |
06 Feb 2024 | 0.5000 | 0.5280 | 0.4850 | 0.4950 | 0.4950 | 110,300 |
05 Feb 2024 | 0.5010 | 0.5500 | 0.5000 | 0.5130 | 0.5130 | 133,500 |
02 Feb 2024 | 0.6010 | 0.6300 | 0.5150 | 0.5170 | 0.5170 | 204,600 |
01 Feb 2024 | 0.5970 | 0.6500 | 0.5650 | 0.6400 | 0.6400 | 560,900 |
31 Jan 2024 | 0.5450 | 0.6990 | 0.5000 | 0.6420 | 0.6420 | 1,964,600 |
30 Jan 2024 | 0.9160 | 0.9800 | 0.5520 | 0.5670 | 0.5670 | 42,550,000 |
29 Jan 2024 | 0.4300 | 0.5200 | 0.4200 | 0.5100 | 0.5100 | 2,626,100 |
26 Jan 2024 | 0.4300 | 0.4520 | 0.4200 | 0.4270 | 0.4270 | 47,300 |
25 Jan 2024 | 0.4700 | 0.4710 | 0.4310 | 0.4330 | 0.4330 | 24,000 |
24 Jan 2024 | 0.4800 | 0.4800 | 0.4720 | 0.4720 | 0.4720 | 6,400 |
23 Jan 2024 | 0.4800 | 0.5000 | 0.4720 | 0.4720 | 0.4720 | 16,800 |
22 Jan 2024 | 0.5600 | 0.5700 | 0.4800 | 0.4800 | 0.4800 | 66,400 |
19 Jan 2024 | 0.4900 | 0.5000 | 0.4710 | 0.4710 | 0.4710 | 48,600 |
18 Jan 2024 | 0.4800 | 0.5010 | 0.4800 | 0.4800 | 0.4800 | 27,300 |
17 Jan 2024 | 0.5500 | 0.5600 | 0.4800 | 0.4900 | 0.4900 | 59,900 |
16 Jan 2024 | 0.6100 | 0.6110 | 0.5500 | 0.5510 | 0.5510 | 87,200 |
12 Jan 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 14,300 |
11 Jan 2024 | 0.6300 | 0.6300 | 0.6120 | 0.6150 | 0.6150 | 27,000 |
10 Jan 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 102,300 |
09 Jan 2024 | 0.6100 | 0.6230 | 0.6000 | 0.6000 | 0.6000 | 21,700 |
08 Jan 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 5,200 |
05 Jan 2024 | 0.6390 | 0.6400 | 0.6050 | 0.6100 | 0.6100 | 74,300 |
04 Jan 2024 | 0.6510 | 0.6510 | 0.6300 | 0.6320 | 0.6320 | 25,500 |
03 Jan 2024 | 0.6590 | 0.6600 | 0.6400 | 0.6530 | 0.6530 | 31,000 |
02 Jan 2024 | 0.6390 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 11,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |