Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.1437 | 0.1438 | 0.1230 | 0.1398 | 0.1398 | 455,746 |
24 Apr 2024 | 0.1500 | 0.1600 | 0.1300 | 0.1400 | 0.1400 | 361,300 |
23 Apr 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 183,500 |
22 Apr 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 172,700 |
19 Apr 2024 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 211,800 |
18 Apr 2024 | 0.1500 | 0.1800 | 0.1400 | 0.1600 | 0.1600 | 327,100 |
17 Apr 2024 | 0.1400 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 332,400 |
16 Apr 2024 | 0.1700 | 0.1700 | 0.1400 | 0.1400 | 0.1400 | 469,100 |
15 Apr 2024 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 0.1600 | 480,300 |
12 Apr 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 202,900 |
11 Apr 2024 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | 0.1700 | 212,700 |
10 Apr 2024 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 181,100 |
09 Apr 2024 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | 0.1900 | 338,900 |
08 Apr 2024 | 0.1700 | 0.1900 | 0.1600 | 0.1900 | 0.1900 | 120,100 |
05 Apr 2024 | 0.1800 | 0.2000 | 0.1600 | 0.1700 | 0.1700 | 771,700 |
04 Apr 2024 | 0.2000 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 337,300 |
03 Apr 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2000 | 0.2000 | 402,600 |
02 Apr 2024 | 0.2200 | 0.2400 | 0.1900 | 0.2100 | 0.2100 | 301,500 |
01 Apr 2024 | 0.2000 | 0.2500 | 0.1900 | 0.2300 | 0.2300 | 514,800 |
28 Mar 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2100 | 0.2100 | 716,200 |
27 Mar 2024 | 0.2000 | 0.2800 | 0.2000 | 0.2000 | 0.2000 | 1,202,300 |
26 Mar 2024 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 571,300 |
25 Mar 2024 | 0.2400 | 0.2600 | 0.2000 | 0.2100 | 0.2100 | 781,600 |
22 Mar 2024 | 0.2600 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 298,800 |
21 Mar 2024 | 0.2800 | 0.3000 | 0.2300 | 0.2600 | 0.2600 | 447,000 |
20 Mar 2024 | 0.2700 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 393,700 |
19 Mar 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 178,600 |
18 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 227,600 |
15 Mar 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 214,800 |
14 Mar 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 268,300 |
13 Mar 2024 | 0.3100 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 175,000 |
12 Mar 2024 | 0.3200 | 0.3800 | 0.3100 | 0.3400 | 0.3400 | 551,800 |
11 Mar 2024 | 0.2900 | 0.3800 | 0.2800 | 0.3100 | 0.3100 | 262,600 |
08 Mar 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 411,300 |
07 Mar 2024 | 0.2800 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 186,000 |
06 Mar 2024 | 0.3000 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 485,600 |
05 Mar 2024 | 0.3700 | 0.3800 | 0.2900 | 0.3000 | 0.3000 | 500,100 |
04 Mar 2024 | 0.3100 | 0.3900 | 0.2900 | 0.3500 | 0.3500 | 705,600 |
01 Mar 2024 | 0.3400 | 0.3700 | 0.2900 | 0.3400 | 0.3400 | 1,008,300 |
29 Feb 2024 | 0.2200 | 0.4100 | 0.2100 | 0.3700 | 0.3700 | 4,221,700 |
28 Feb 2024 | 0.2100 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 237,200 |
27 Feb 2024 | 0.2300 | 0.2500 | 0.2000 | 0.2300 | 0.2300 | 736,700 |
26 Feb 2024 | 0.2000 | 0.2300 | 0.1700 | 0.2100 | 0.2100 | 685,100 |
23 Feb 2024 | 0.1700 | 0.2300 | 0.1700 | 0.2200 | 0.2200 | 655,200 |
22 Feb 2024 | 0.2000 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 357,100 |
21 Feb 2024 | 0.2200 | 0.2400 | 0.1700 | 0.2000 | 0.2000 | 1,139,400 |
20 Feb 2024 | 0.2700 | 0.2800 | 0.2300 | 0.2300 | 0.2300 | 816,300 |
16 Feb 2024 | 0.2700 | 0.2900 | 0.2100 | 0.2500 | 0.2500 | 1,178,300 |
15 Feb 2024 | 0.2700 | 0.3500 | 0.2100 | 0.2800 | 0.2800 | 4,145,800 |
14 Feb 2024 | 0.2700 | 0.3000 | 0.1400 | 0.2700 | 0.2700 | 7,203,600 |
13 Feb 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4200 | 0.4200 | 4,571,700 |
12 Feb 2024 | 0.4700 | 0.5300 | 0.4600 | 0.5000 | 0.5000 | 2,854,700 |
09 Feb 2024 | 0.5500 | 0.5600 | 0.3800 | 0.4900 | 0.4900 | 6,046,200 |
08 Feb 2024 | 0.5300 | 0.5900 | 0.5200 | 0.5500 | 0.5500 | 5,085,300 |
07 Feb 2024 | 0.6600 | 0.6600 | 0.5600 | 0.5700 | 0.5700 | 6,220,400 |
06 Feb 2024 | 0.6600 | 0.7700 | 0.6300 | 0.6400 | 0.6400 | 14,904,800 |
05 Feb 2024 | 0.5800 | 0.7000 | 0.5700 | 0.6400 | 0.6400 | 18,964,900 |
02 Feb 2024 | 0.5300 | 0.7900 | 0.5300 | 0.6000 | 0.6000 | 102,895,700 |
01 Feb 2024 | 0.5500 | 0.6300 | 0.4900 | 0.5100 | 0.5100 | 16,320,100 |
31 Jan 2024 | 0.7300 | 0.8500 | 0.6400 | 0.6500 | 0.6500 | 40,424,900 |
30 Jan 2024 | 0.3300 | 1.4900 | 0.3200 | 1.2500 | 1.2500 | 238,216,000 |
29 Jan 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,152,900 |
26 Jan 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 1,730,000 |
25 Jan 2024 | 0.3800 | 0.3900 | 0.3200 | 0.3700 | 0.3700 | 3,258,000 |
24 Jan 2024 | 0.4500 | 0.4700 | 0.3800 | 0.3900 | 0.3900 | 4,374,700 |
23 Jan 2024 | 0.4900 | 0.5300 | 0.4400 | 0.4800 | 0.4800 | 7,787,000 |
22 Jan 2024 | 0.3700 | 0.5900 | 0.3700 | 0.5400 | 0.5400 | 36,825,000 |
19 Jan 2024 | 0.4300 | 0.4400 | 0.3600 | 0.3900 | 0.3900 | 2,503,000 |
18 Jan 2024 | 0.4400 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 2,847,300 |
17 Jan 2024 | 0.5000 | 0.5300 | 0.4100 | 0.4200 | 0.4200 | 5,554,400 |
16 Jan 2024 | 0.4900 | 0.7300 | 0.4600 | 0.6800 | 0.6800 | 14,841,300 |
12 Jan 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 191,800 |
11 Jan 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 144,100 |
10 Jan 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 134,800 |
09 Jan 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 108,500 |
08 Jan 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 133,200 |
05 Jan 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 158,700 |
04 Jan 2024 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 172,300 |
03 Jan 2024 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 0.4600 | 345,700 |
02 Jan 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 112,200 |
29 Dec 2023 | 0.5100 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 215,800 |
28 Dec 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 249,100 |
27 Dec 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 126,800 |
26 Dec 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 185,500 |
22 Dec 2023 | 0.4600 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 336,600 |
21 Dec 2023 | 0.4200 | 0.4700 | 0.4200 | 0.4500 | 0.4500 | 210,700 |
20 Dec 2023 | 0.4500 | 0.4800 | 0.4200 | 0.4300 | 0.4300 | 402,000 |
19 Dec 2023 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | 0.4300 | 246,200 |
18 Dec 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 227,100 |
15 Dec 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 152,200 |
14 Dec 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 125,900 |
13 Dec 2023 | 0.5000 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 102,900 |
12 Dec 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 109,500 |
11 Dec 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 141,100 |
08 Dec 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 77,100 |
07 Dec 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 89,900 |
06 Dec 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 115,100 |
05 Dec 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 157,500 |
04 Dec 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 158,700 |
01 Dec 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 322,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |