Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 0.660 | 0.710 | 0.660 | 0.700 | 0.700 | 72,200 |
30 May 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 6,500 |
29 May 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | - |
28 May 2024 | 0.690 | 0.680 | 0.670 | 0.680 | 0.680 | 104,000 |
27 May 2024 | 0.700 | 0.720 | 0.680 | 0.720 | 0.720 | 52,030 |
24 May 2024 | 0.750 | 0.750 | 0.730 | 0.730 | 0.730 | 44,170 |
23 May 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
22 May 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 8,036 |
21 May 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
20 May 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
17 May 2024 | 0.700 | 0.700 | 0.700 | 0.710 | 0.710 | 16,001 |
16 May 2024 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 72,936 |
14 May 2024 | 0.720 | 0.720 | 0.680 | 0.710 | 0.710 | 331,652 |
13 May 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
10 May 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
09 May 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
08 May 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
07 May 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
06 May 2024 | 0.710 | 0.730 | 0.710 | 0.730 | 0.730 | 16,826 |
03 May 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 16,003 |
02 May 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 16,050 |
30 Apr 2024 | 0.690 | 0.790 | 0.690 | 0.790 | 0.790 | 110,450 |
29 Apr 2024 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | - |
26 Apr 2024 | 0.700 | 0.740 | 0.700 | 0.720 | 0.720 | 369,690 |
25 Apr 2024 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 12,587 |
24 Apr 2024 | 0.780 | 0.780 | 0.660 | 0.700 | 0.700 | 468,002 |
23 Apr 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
22 Apr 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
19 Apr 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
18 Apr 2024 | 0.780 | 0.820 | 0.780 | 0.800 | 0.800 | 2,876,000 |
17 Apr 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
16 Apr 2024 | 0.790 | 0.790 | 0.790 | 0.780 | 0.780 | 20,000 |
15 Apr 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
12 Apr 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
11 Apr 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
10 Apr 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
09 Apr 2024 | 0.750 | 0.810 | 0.750 | 0.790 | 0.790 | 44,000 |
08 Apr 2024 | 0.760 | 0.760 | 0.750 | 0.760 | 0.760 | 62,250 |
05 Apr 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
03 Apr 2024 | 0.770 | 0.770 | 0.760 | 0.760 | 0.760 | 20,000 |
02 Apr 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
28 Mar 2024 | 0.800 | 0.830 | 0.770 | 0.800 | 0.800 | 20,250 |
27 Mar 2024 | 0.770 | 0.830 | 0.770 | 0.800 | 0.800 | 60,000 |
26 Mar 2024 | 0.780 | 0.780 | 0.750 | 0.760 | 0.760 | 108,000 |
25 Mar 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 116,270 |
22 Mar 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 8,000 |
21 Mar 2024 | 0.770 | 0.790 | 0.770 | 0.780 | 0.780 | 64,029 |
20 Mar 2024 | 0.710 | 0.770 | 0.700 | 0.770 | 0.770 | 380,006 |
19 Mar 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 126,240 |
18 Mar 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
15 Mar 2024 | 0.840 | 0.840 | 0.700 | 0.760 | 0.760 | 520,000 |
14 Mar 2024 | 0.810 | 0.860 | 0.760 | 0.760 | 0.760 | 394,500 |
13 Mar 2024 | 0.850 | 0.890 | 0.800 | 0.880 | 0.880 | 36,000 |
12 Mar 2024 | 0.880 | 0.880 | 0.850 | 0.870 | 0.870 | 220,000 |
11 Mar 2024 | 0.820 | 0.880 | 0.820 | 0.880 | 0.880 | 140,000 |
08 Mar 2024 | 0.810 | 0.890 | 0.810 | 0.860 | 0.860 | 404,000 |
07 Mar 2024 | 0.760 | 0.880 | 0.750 | 0.810 | 0.810 | 504,050 |
06 Mar 2024 | 0.950 | 0.950 | 0.770 | 0.780 | 0.780 | 1,037,370 |
05 Mar 2024 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | - |
04 Mar 2024 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 32,110 |
01 Mar 2024 | 1.060 | 1.030 | 0.990 | 1.010 | 1.010 | 310,900 |
29 Feb 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | - |
28 Feb 2024 | 1.100 | 1.160 | 1.100 | 1.130 | 1.130 | 156,650 |
27 Feb 2024 | 1.120 | 1.150 | 1.100 | 1.140 | 1.140 | 136,259 |
26 Feb 2024 | 1.160 | 1.200 | 1.100 | 1.100 | 1.100 | 228,000 |
23 Feb 2024 | 1.130 | 1.150 | 1.130 | 1.160 | 1.160 | 37,350 |
22 Feb 2024 | 1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 112,502 |
21 Feb 2024 | 1.180 | 1.210 | 1.150 | 1.200 | 1.200 | 276,050 |
20 Feb 2024 | 1.130 | 1.170 | 1.120 | 1.170 | 1.170 | 348,205 |
19 Feb 2024 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 86,015 |
16 Feb 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 57,000 |
15 Feb 2024 | 1.090 | 1.090 | 1.060 | 1.080 | 1.080 | 80,260 |
14 Feb 2024 | 1.010 | 1.110 | 1.010 | 1.090 | 1.090 | 192,000 |
09 Feb 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | - |
08 Feb 2024 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 112,000 |
07 Feb 2024 | 0.990 | 1.140 | 0.990 | 1.120 | 1.120 | 33,879 |
06 Feb 2024 | 0.930 | 1.120 | 0.930 | 1.090 | 1.090 | 228,000 |
05 Feb 2024 | 1.060 | 1.140 | 0.990 | 1.080 | 1.080 | 229,370 |
02 Feb 2024 | 1.030 | 1.070 | 0.980 | 1.070 | 1.070 | 416,000 |
01 Feb 2024 | 0.850 | 1.030 | 0.850 | 1.000 | 1.000 | 2,596,000 |
31 Jan 2024 | 0.900 | 0.910 | 0.750 | 0.820 | 0.820 | 684,000 |
30 Jan 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | - |
29 Jan 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
26 Jan 2024 | 1.080 | 1.130 | 1.080 | 1.080 | 1.080 | 113,558 |
25 Jan 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
24 Jan 2024 | 1.050 | 1.110 | 1.050 | 1.080 | 1.080 | 68,010 |
23 Jan 2024 | 1.020 | 1.080 | 1.010 | 1.050 | 1.050 | 528,000 |
22 Jan 2024 | 1.000 | 1.030 | 0.980 | 0.990 | 0.990 | 172,000 |
19 Jan 2024 | 1.030 | 1.070 | 1.000 | 1.020 | 1.020 | 312,050 |
18 Jan 2024 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 182,145 |
17 Jan 2024 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 393,252 |
16 Jan 2024 | 1.130 | 1.240 | 1.110 | 1.140 | 1.140 | 876,000 |
15 Jan 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
12 Jan 2024 | 0.880 | 1.100 | 0.880 | 1.100 | 1.100 | 936,000 |
11 Jan 2024 | 0.870 | 0.900 | 0.860 | 0.900 | 0.900 | 193,500 |
10 Jan 2024 | 0.810 | 0.930 | 0.810 | 0.870 | 0.870 | 164,500 |
09 Jan 2024 | 0.800 | 0.820 | 0.790 | 0.820 | 0.820 | 136,083 |
08 Jan 2024 | 0.860 | 0.880 | 0.800 | 0.830 | 0.830 | 252,000 |
05 Jan 2024 | 0.950 | 0.950 | 0.850 | 0.900 | 0.900 | 56,000 |
04 Jan 2024 | 0.820 | 0.900 | 0.900 | 0.880 | 0.880 | 40,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |