Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.3550 | 0.3550 | 0.3520 | 0.3520 | 0.3520 | 1,925 |
08 May 2024 | 0.3650 | 0.3650 | 0.3420 | 0.3525 | 0.3525 | 5,800 |
07 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,100 |
06 May 2024 | 0.3650 | 0.3650 | 0.3300 | 0.3545 | 0.3545 | 1,900 |
03 May 2024 | 0.3650 | 0.3650 | 0.3260 | 0.3650 | 0.3650 | 1,800 |
02 May 2024 | 0.3600 | 0.3650 | 0.3250 | 0.3530 | 0.3530 | 3,900 |
01 May 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 4,900 |
30 Apr 2024 | 0.3220 | 0.3600 | 0.3220 | 0.3250 | 0.3250 | 6,200 |
29 Apr 2024 | 0.3120 | 0.3754 | 0.3120 | 0.3220 | 0.3220 | 72,600 |
26 Apr 2024 | 0.3536 | 0.3680 | 0.3500 | 0.3680 | 0.3680 | 9,400 |
25 Apr 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3442 | 0.3442 | 8,900 |
24 Apr 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 2,300 |
23 Apr 2024 | 0.3302 | 0.3450 | 0.3202 | 0.3350 | 0.3350 | 5,700 |
22 Apr 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 4,300 |
19 Apr 2024 | 0.3201 | 0.3450 | 0.3201 | 0.3300 | 0.3300 | 2,700 |
18 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3171 | 0.3171 | 9,900 |
17 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 5,300 |
16 Apr 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 40,500 |
15 Apr 2024 | 0.3680 | 0.3680 | 0.3170 | 0.3251 | 0.3251 | 97,300 |
12 Apr 2024 | 0.3563 | 0.3700 | 0.3510 | 0.3555 | 0.3555 | 34,600 |
11 Apr 2024 | 0.3520 | 0.3674 | 0.3520 | 0.3584 | 0.3584 | 17,400 |
10 Apr 2024 | 0.3727 | 0.3727 | 0.3600 | 0.3674 | 0.3674 | 14,300 |
09 Apr 2024 | 0.4200 | 0.4200 | 0.3709 | 0.3709 | 0.3709 | 27,100 |
08 Apr 2024 | 0.4415 | 0.4550 | 0.3670 | 0.4300 | 0.4300 | 34,900 |
05 Apr 2024 | 0.4240 | 0.4550 | 0.4240 | 0.4240 | 0.4240 | 54,400 |
04 Apr 2024 | 0.3300 | 0.4240 | 0.3300 | 0.4199 | 0.4199 | 47,500 |
03 Apr 2024 | 0.3300 | 0.3625 | 0.3300 | 0.3625 | 0.3625 | 3,600 |
02 Apr 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 8,600 |
01 Apr 2024 | 0.3340 | 0.3910 | 0.3020 | 0.3300 | 0.3300 | 65,600 |
28 Mar 2024 | 0.3600 | 0.3600 | 0.3370 | 0.3497 | 0.3497 | 57,000 |
27 Mar 2024 | 0.3855 | 0.3910 | 0.3510 | 0.3524 | 0.3524 | 28,000 |
26 Mar 2024 | 0.4100 | 0.4100 | 0.3610 | 0.3831 | 0.3831 | 64,800 |
25 Mar 2024 | 0.4255 | 0.4299 | 0.4010 | 0.4055 | 0.4055 | 35,900 |
22 Mar 2024 | 0.4900 | 0.5000 | 0.4010 | 0.4300 | 0.4300 | 102,100 |
21 Mar 2024 | 0.4900 | 0.4950 | 0.4818 | 0.4900 | 0.4900 | 28,800 |
20 Mar 2024 | 0.4930 | 0.4950 | 0.4320 | 0.4735 | 0.4735 | 14,100 |
19 Mar 2024 | 0.4225 | 0.4940 | 0.4225 | 0.4940 | 0.4940 | 14,000 |
18 Mar 2024 | 0.4225 | 0.4900 | 0.4225 | 0.4900 | 0.4900 | 21,800 |
15 Mar 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 10,200 |
14 Mar 2024 | 0.4940 | 0.4940 | 0.4225 | 0.4700 | 0.4700 | 24,700 |
13 Mar 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4850 | 0.4850 | 10,200 |
12 Mar 2024 | 0.5800 | 0.5800 | 0.4567 | 0.5000 | 0.5000 | 32,700 |
11 Mar 2024 | 0.5200 | 0.5560 | 0.4653 | 0.5210 | 0.5210 | 25,900 |
08 Mar 2024 | 0.5400 | 0.5700 | 0.4705 | 0.4953 | 0.4953 | 52,500 |
07 Mar 2024 | 0.5470 | 0.6000 | 0.5470 | 0.5900 | 0.5900 | 14,000 |
06 Mar 2024 | 0.6068 | 0.6350 | 0.5600 | 0.5600 | 0.5600 | 22,300 |
05 Mar 2024 | 0.5850 | 0.6300 | 0.5850 | 0.6200 | 0.6200 | 47,800 |
04 Mar 2024 | 0.4850 | 0.5841 | 0.4600 | 0.5820 | 0.5820 | 91,500 |
01 Mar 2024 | 0.5800 | 0.5800 | 0.3740 | 0.4130 | 0.4130 | 148,700 |
29 Feb 2024 | 0.6399 | 0.6399 | 0.5575 | 0.5888 | 0.5888 | 48,400 |
28 Feb 2024 | 0.6770 | 0.6770 | 0.6060 | 0.6362 | 0.6362 | 29,000 |
27 Feb 2024 | 0.6900 | 0.6900 | 0.6425 | 0.6770 | 0.6770 | 50,600 |
26 Feb 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 24,600 |
23 Feb 2024 | 0.6900 | 0.6950 | 0.6800 | 0.6800 | 0.6800 | 14,400 |
22 Feb 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6888 | 0.6888 | 26,500 |
21 Feb 2024 | 0.7200 | 0.7200 | 0.6290 | 0.6750 | 0.6750 | 45,000 |
20 Feb 2024 | 0.7400 | 0.7400 | 0.7210 | 0.7250 | 0.7250 | 67,600 |
16 Feb 2024 | 0.8668 | 0.8668 | 0.7250 | 0.7600 | 0.7600 | 32,900 |
15 Feb 2024 | 0.7800 | 0.8000 | 0.6900 | 0.8000 | 0.8000 | 59,200 |
14 Feb 2024 | 0.7500 | 0.8495 | 0.6231 | 0.7800 | 0.7800 | 175,400 |
13 Feb 2024 | 0.7174 | 0.8245 | 0.6400 | 0.7000 | 0.7000 | 81,100 |
12 Feb 2024 | 0.6300 | 0.6310 | 0.5840 | 0.6300 | 0.6300 | 25,900 |
09 Feb 2024 | 0.5250 | 0.6300 | 0.5130 | 0.6300 | 0.6300 | 46,700 |
08 Feb 2024 | 0.5150 | 0.5250 | 0.4955 | 0.5010 | 0.5010 | 41,000 |
07 Feb 2024 | 0.5300 | 0.5300 | 0.4790 | 0.5000 | 0.5000 | 171,000 |
06 Feb 2024 | 0.4000 | 0.6440 | 0.3900 | 0.5425 | 0.5425 | 269,200 |
05 Feb 2024 | 0.3802 | 0.4205 | 0.3721 | 0.4200 | 0.4200 | 72,100 |
02 Feb 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 18,400 |
01 Feb 2024 | 0.4200 | 0.4200 | 0.3510 | 0.3900 | 0.3900 | 19,600 |
31 Jan 2024 | 0.4150 | 0.4200 | 0.3912 | 0.4200 | 0.4200 | 10,000 |
30 Jan 2024 | 0.3990 | 0.4500 | 0.3510 | 0.4200 | 0.4200 | 86,400 |
29 Jan 2024 | 0.3990 | 0.4150 | 0.3510 | 0.3989 | 0.3989 | 66,800 |
26 Jan 2024 | 0.3690 | 0.3797 | 0.3500 | 0.3797 | 0.3797 | 56,400 |
25 Jan 2024 | 0.3600 | 0.3690 | 0.3500 | 0.3690 | 0.3690 | 59,100 |
24 Jan 2024 | 0.3535 | 0.3990 | 0.3535 | 0.3578 | 0.3578 | 64,800 |
23 Jan 2024 | 0.3900 | 0.3990 | 0.3535 | 0.3762 | 0.3762 | 57,200 |
22 Jan 2024 | 0.3830 | 0.4100 | 0.3505 | 0.3600 | 0.3600 | 169,900 |
19 Jan 2024 | 0.4400 | 0.4400 | 0.3830 | 0.3900 | 0.3900 | 45,400 |
18 Jan 2024 | 0.4580 | 0.4620 | 0.4400 | 0.4440 | 0.4440 | 87,900 |
17 Jan 2024 | 0.4780 | 0.4780 | 0.4410 | 0.4590 | 0.4590 | 33,900 |
16 Jan 2024 | 0.4245 | 0.4800 | 0.4245 | 0.4530 | 0.4530 | 96,800 |
12 Jan 2024 | 0.4110 | 0.4830 | 0.3820 | 0.3820 | 0.3820 | 159,200 |
11 Jan 2024 | 0.3995 | 0.4830 | 0.3700 | 0.4000 | 0.4000 | 93,700 |
10 Jan 2024 | 0.4497 | 0.4497 | 0.3510 | 0.3774 | 0.3774 | 26,200 |
09 Jan 2024 | 0.4840 | 0.4840 | 0.3500 | 0.4497 | 0.4497 | 109,200 |
08 Jan 2024 | 0.3600 | 0.4400 | 0.3500 | 0.4400 | 0.4400 | 109,300 |
05 Jan 2024 | 0.3850 | 0.3850 | 0.3500 | 0.3570 | 0.3570 | 29,700 |
04 Jan 2024 | 0.3850 | 0.3850 | 0.3330 | 0.3330 | 0.3330 | 20,200 |
03 Jan 2024 | 0.3399 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 120,700 |
02 Jan 2024 | 0.3075 | 0.3450 | 0.2500 | 0.3250 | 0.3250 | 47,600 |
29 Dec 2023 | 0.3150 | 0.3300 | 0.2999 | 0.3100 | 0.3100 | 23,700 |
28 Dec 2023 | 0.2400 | 0.3300 | 0.2400 | 0.2999 | 0.2999 | 53,000 |
27 Dec 2023 | 0.2900 | 0.3060 | 0.2700 | 0.2900 | 0.2900 | 20,700 |
26 Dec 2023 | 0.2900 | 0.3120 | 0.2900 | 0.2951 | 0.2951 | 151,200 |
22 Dec 2023 | 0.2110 | 0.3150 | 0.2000 | 0.3140 | 0.3140 | 269,100 |
21 Dec 2023 | 0.2200 | 0.2200 | 0.2020 | 0.2200 | 0.2200 | 15,600 |
20 Dec 2023 | 0.2150 | 0.2489 | 0.2025 | 0.2100 | 0.2100 | 121,100 |
19 Dec 2023 | 0.2100 | 0.2400 | 0.1804 | 0.1910 | 0.1910 | 357,600 |
18 Dec 2023 | 0.2690 | 0.2690 | 0.2010 | 0.2350 | 0.2350 | 138,900 |
15 Dec 2023 | 0.2700 | 0.2700 | 0.2430 | 0.2595 | 0.2595 | 96,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |