Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2236 | 0.2246 | 0.2124 | 0.2178 | 0.2178 | 2,356,890 |
02 May 2024 | 0.2072 | 0.2234 | 0.2058 | 0.2234 | 0.2234 | 7,725,698 |
30 Apr 2024 | 0.2142 | 0.2142 | 0.2006 | 0.2072 | 0.2072 | 5,393,656 |
29 Apr 2024 | 0.1900 | 0.2140 | 0.1877 | 0.2140 | 0.2140 | 11,164,715 |
26 Apr 2024 | 0.1711 | 0.1904 | 0.1711 | 0.1890 | 0.1890 | 9,920,902 |
25 Apr 2024 | 0.1822 | 0.1850 | 0.1710 | 0.1710 | 0.1710 | 11,515,417 |
24 Apr 2024 | 0.1902 | 0.1943 | 0.1819 | 0.1821 | 0.1821 | 8,890,835 |
23 Apr 2024 | 0.1890 | 0.1938 | 0.1880 | 0.1900 | 0.1900 | 7,902,988 |
22 Apr 2024 | 0.1944 | 0.2012 | 0.1881 | 0.1889 | 0.1889 | 8,363,890 |
19 Apr 2024 | 0.1902 | 0.1932 | 0.1867 | 0.1932 | 0.1932 | 5,265,164 |
18 Apr 2024 | 0.1869 | 0.1926 | 0.1840 | 0.1902 | 0.1902 | 6,910,086 |
17 Apr 2024 | 0.1914 | 0.1940 | 0.1870 | 0.1870 | 0.1870 | 9,616,007 |
16 Apr 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1914 | 0.1914 | 7,938,476 |
15 Apr 2024 | 0.2074 | 0.2076 | 0.1960 | 0.1960 | 0.1960 | 8,786,717 |
12 Apr 2024 | 0.2006 | 0.2134 | 0.2006 | 0.2074 | 0.2074 | 5,933,770 |
11 Apr 2024 | 0.2030 | 0.2082 | 0.1972 | 0.2000 | 0.2000 | 9,545,956 |
10 Apr 2024 | 0.2076 | 0.2122 | 0.2004 | 0.2030 | 0.2030 | 6,718,515 |
09 Apr 2024 | 0.2170 | 0.2170 | 0.2074 | 0.2074 | 0.2074 | 14,018,053 |
08 Apr 2024 | 0.2260 | 0.2274 | 0.2100 | 0.2170 | 0.2170 | 10,991,033 |
05 Apr 2024 | 0.2340 | 0.2348 | 0.2244 | 0.2260 | 0.2260 | 6,303,017 |
04 Apr 2024 | 0.2290 | 0.2358 | 0.2264 | 0.2340 | 0.2340 | 7,410,914 |
03 Apr 2024 | 0.2276 | 0.2340 | 0.2260 | 0.2290 | 0.2290 | 5,785,201 |
02 Apr 2024 | 0.2390 | 0.2400 | 0.2274 | 0.2276 | 0.2276 | 11,029,186 |
28 Mar 2024 | 0.2500 | 0.2500 | 0.2340 | 0.2385 | 0.2385 | 7,307,579 |
27 Mar 2024 | 0.2410 | 0.2590 | 0.2300 | 0.2420 | 0.2420 | 15,658,074 |
26 Mar 2024 | 0.2295 | 0.2465 | 0.2280 | 0.2400 | 0.2400 | 7,734,134 |
25 Mar 2024 | 0.2280 | 0.2335 | 0.2200 | 0.2295 | 0.2295 | 6,894,712 |
22 Mar 2024 | 0.2320 | 0.2355 | 0.2270 | 0.2285 | 0.2285 | 7,628,599 |
21 Mar 2024 | 0.2345 | 0.2375 | 0.2285 | 0.2325 | 0.2325 | 5,110,179 |
20 Mar 2024 | 0.2330 | 0.2415 | 0.2300 | 0.2375 | 0.2375 | 5,826,532 |
19 Mar 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2330 | 0.2330 | 5,048,916 |
18 Mar 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 7,992,919 |
15 Mar 2024 | 0.2560 | 0.2585 | 0.2425 | 0.2440 | 0.2440 | 14,619,068 |
14 Mar 2024 | 0.2765 | 0.2820 | 0.2550 | 0.2550 | 0.2550 | 8,383,142 |
13 Mar 2024 | 0.2800 | 0.2800 | 0.2675 | 0.2760 | 0.2760 | 6,138,952 |
12 Mar 2024 | 0.2800 | 0.2940 | 0.2730 | 0.2800 | 0.2800 | 6,164,787 |
11 Mar 2024 | 0.2800 | 0.2850 | 0.2720 | 0.2780 | 0.2780 | 2,704,503 |
08 Mar 2024 | 0.3000 | 0.3000 | 0.2695 | 0.2800 | 0.2800 | 7,209,560 |
07 Mar 2024 | 0.2990 | 0.3025 | 0.2930 | 0.3000 | 0.3000 | 4,632,085 |
06 Mar 2024 | 0.3000 | 0.3040 | 0.2940 | 0.3025 | 0.3025 | 4,082,995 |
05 Mar 2024 | 0.3100 | 0.3100 | 0.2965 | 0.3000 | 0.3000 | 5,176,815 |
04 Mar 2024 | 0.3375 | 0.3375 | 0.3120 | 0.3120 | 0.3120 | 5,462,531 |
01 Mar 2024 | 0.3220 | 0.3385 | 0.3200 | 0.3375 | 0.3375 | 6,211,740 |
29 Feb 2024 | 0.3150 | 0.3270 | 0.3100 | 0.3220 | 0.3220 | 4,987,883 |
28 Feb 2024 | 0.3300 | 0.3320 | 0.3110 | 0.3150 | 0.3150 | 3,817,269 |
27 Feb 2024 | 0.3265 | 0.3320 | 0.3075 | 0.3300 | 0.3300 | 6,730,260 |
26 Feb 2024 | 0.3195 | 0.3345 | 0.3120 | 0.3265 | 0.3265 | 4,674,160 |
23 Feb 2024 | 0.3130 | 0.3195 | 0.3020 | 0.3195 | 0.3195 | 7,612,327 |
22 Feb 2024 | 0.2990 | 0.3170 | 0.2960 | 0.3125 | 0.3125 | 6,103,726 |
21 Feb 2024 | 0.2940 | 0.3080 | 0.2750 | 0.3000 | 0.3000 | 12,863,920 |
20 Feb 2024 | 0.3075 | 0.3145 | 0.2900 | 0.2940 | 0.2940 | 11,615,131 |
19 Feb 2024 | 0.3195 | 0.3200 | 0.3050 | 0.3075 | 0.3075 | 5,707,904 |
16 Feb 2024 | 0.3595 | 0.3595 | 0.3165 | 0.3195 | 0.3195 | 17,911,492 |
15 Feb 2024 | 0.3680 | 0.3695 | 0.3250 | 0.3450 | 0.3450 | 45,032,773 |
14 Feb 2024 | 0.4205 | 0.4275 | 0.3905 | 0.4075 | 0.4075 | 10,757,862 |
13 Feb 2024 | 0.3900 | 0.4270 | 0.3865 | 0.4185 | 0.4185 | 12,990,457 |
12 Feb 2024 | 0.3985 | 0.4070 | 0.3830 | 0.3900 | 0.3900 | 4,814,198 |
09 Feb 2024 | 0.3860 | 0.4035 | 0.3735 | 0.3980 | 0.3980 | 6,682,978 |
08 Feb 2024 | 0.3645 | 0.3865 | 0.3625 | 0.3865 | 0.3865 | 3,979,567 |
07 Feb 2024 | 0.3990 | 0.4000 | 0.3645 | 0.3645 | 0.3645 | 7,573,945 |
06 Feb 2024 | 0.3890 | 0.3990 | 0.3725 | 0.3990 | 0.3990 | 6,765,108 |
05 Feb 2024 | 0.3900 | 0.4030 | 0.3890 | 0.3890 | 0.3890 | 2,928,407 |
02 Feb 2024 | 0.3940 | 0.4010 | 0.3865 | 0.3900 | 0.3900 | 2,449,635 |
01 Feb 2024 | 0.3950 | 0.4030 | 0.3890 | 0.3940 | 0.3940 | 4,690,452 |
31 Jan 2024 | 0.3995 | 0.3995 | 0.3865 | 0.3950 | 0.3950 | 3,673,473 |
30 Jan 2024 | 0.3980 | 0.4055 | 0.3870 | 0.3970 | 0.3970 | 4,363,613 |
29 Jan 2024 | 0.4130 | 0.4150 | 0.3930 | 0.3970 | 0.3970 | 7,315,429 |
26 Jan 2024 | 0.4275 | 0.4275 | 0.4130 | 0.4130 | 0.4130 | 3,432,547 |
25 Jan 2024 | 0.4260 | 0.4295 | 0.4110 | 0.4235 | 0.4235 | 4,369,394 |
24 Jan 2024 | 0.4205 | 0.4405 | 0.4205 | 0.4250 | 0.4250 | 2,799,729 |
23 Jan 2024 | 0.4230 | 0.4250 | 0.4075 | 0.4205 | 0.4205 | 2,865,254 |
22 Jan 2024 | 0.4020 | 0.4205 | 0.4020 | 0.4130 | 0.4130 | 3,412,252 |
19 Jan 2024 | 0.4075 | 0.4160 | 0.3985 | 0.4015 | 0.4015 | 2,960,337 |
18 Jan 2024 | 0.4100 | 0.4225 | 0.4075 | 0.4075 | 0.4075 | 1,900,144 |
17 Jan 2024 | 0.4270 | 0.4295 | 0.4080 | 0.4100 | 0.4100 | 7,012,390 |
16 Jan 2024 | 0.4210 | 0.4300 | 0.4130 | 0.4300 | 0.4300 | 3,000,394 |
15 Jan 2024 | 0.4365 | 0.4390 | 0.4210 | 0.4210 | 0.4210 | 2,140,428 |
12 Jan 2024 | 0.4400 | 0.4470 | 0.4185 | 0.4345 | 0.4345 | 7,474,905 |
11 Jan 2024 | 0.4530 | 0.4530 | 0.4370 | 0.4400 | 0.4400 | 2,906,028 |
10 Jan 2024 | 0.4500 | 0.4680 | 0.4465 | 0.4530 | 0.4530 | 5,927,456 |
09 Jan 2024 | 0.4405 | 0.4585 | 0.4345 | 0.4465 | 0.4465 | 7,339,045 |
08 Jan 2024 | 0.4470 | 0.4550 | 0.4290 | 0.4485 | 0.4485 | 6,616,499 |
05 Jan 2024 | 0.4595 | 0.4595 | 0.4435 | 0.4470 | 0.4470 | 1,978,918 |
04 Jan 2024 | 0.4580 | 0.4635 | 0.4520 | 0.4600 | 0.4600 | 2,997,439 |
03 Jan 2024 | 0.4620 | 0.4690 | 0.4535 | 0.4610 | 0.4610 | 2,311,941 |
02 Jan 2024 | 0.4700 | 0.4760 | 0.4615 | 0.4620 | 0.4620 | 5,134,107 |
29 Dec 2023 | 0.4580 | 0.4775 | 0.4535 | 0.4680 | 0.4680 | 5,547,389 |
28 Dec 2023 | 0.4500 | 0.4620 | 0.4480 | 0.4580 | 0.4580 | 7,590,508 |
27 Dec 2023 | 0.4670 | 0.4700 | 0.4485 | 0.4560 | 0.4560 | 11,431,832 |
22 Dec 2023 | 0.4535 | 0.4685 | 0.4525 | 0.4670 | 0.4670 | 7,388,750 |
21 Dec 2023 | 0.4580 | 0.4655 | 0.4520 | 0.4535 | 0.4535 | 6,773,394 |
20 Dec 2023 | 0.4790 | 0.4800 | 0.4575 | 0.4580 | 0.4580 | 5,987,180 |
19 Dec 2023 | 0.4720 | 0.4835 | 0.4670 | 0.4790 | 0.4790 | 8,719,624 |
18 Dec 2023 | 0.4735 | 0.4835 | 0.4595 | 0.4720 | 0.4720 | 9,248,913 |
15 Dec 2023 | 0.4690 | 0.4850 | 0.4660 | 0.4775 | 0.4775 | 12,244,052 |
14 Dec 2023 | 0.4700 | 0.5000 | 0.4660 | 0.4680 | 0.4680 | 19,866,782 |
13 Dec 2023 | 0.4700 | 0.5110 | 0.4600 | 0.4690 | 0.4690 | 35,156,820 |
12 Dec 2023 | 0.4800 | 0.4800 | 0.4575 | 0.4780 | 0.4780 | 15,489,699 |
11 Dec 2023 | 0.5000 | 0.5030 | 0.4710 | 0.4815 | 0.4815 | 9,628,132 |
08 Dec 2023 | 0.4940 | 0.5050 | 0.4850 | 0.5000 | 0.5000 | 15,581,747 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |