Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.850 | 0.850 | 0.820 | 0.820 | 0.820 | 2,226,000 |
24 Apr 2024 | 0.820 | 0.870 | 0.800 | 0.870 | 0.870 | 5,855,000 |
23 Apr 2024 | 0.780 | 0.830 | 0.770 | 0.810 | 0.810 | 5,296,000 |
22 Apr 2024 | 0.790 | 0.800 | 0.760 | 0.780 | 0.780 | 1,677,000 |
19 Apr 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 780,000 |
18 Apr 2024 | 0.800 | 0.810 | 0.780 | 0.810 | 0.810 | 1,440,000 |
17 Apr 2024 | 0.790 | 0.800 | 0.780 | 0.800 | 0.800 | 1,222,000 |
16 Apr 2024 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 1,801,923 |
15 Apr 2024 | 0.820 | 0.840 | 0.810 | 0.820 | 0.820 | 1,390,000 |
12 Apr 2024 | 0.840 | 0.840 | 0.810 | 0.840 | 0.840 | 4,061,000 |
11 Apr 2024 | 0.870 | 0.870 | 0.830 | 0.850 | 0.850 | 2,871,000 |
10 Apr 2024 | 0.880 | 0.890 | 0.850 | 0.870 | 0.870 | 4,308,000 |
09 Apr 2024 | 0.850 | 0.930 | 0.850 | 0.880 | 0.880 | 18,247,000 |
08 Apr 2024 | 0.890 | 0.910 | 0.840 | 0.850 | 0.850 | 9,593,000 |
05 Apr 2024 | 0.820 | 0.910 | 0.810 | 0.900 | 0.900 | 5,768,000 |
03 Apr 2024 | 0.830 | 0.840 | 0.810 | 0.840 | 0.840 | 2,657,000 |
02 Apr 2024 | 0.880 | 0.890 | 0.830 | 0.850 | 0.850 | 8,625,096 |
28 Mar 2024 | 0.900 | 0.900 | 0.850 | 0.880 | 0.880 | 7,441,000 |
27 Mar 2024 | 0.890 | 1.000 | 0.860 | 0.900 | 0.900 | 57,713,372 |
26 Mar 2024 | 0.800 | 0.810 | 0.770 | 0.780 | 0.780 | 1,549,000 |
25 Mar 2024 | 0.810 | 0.820 | 0.790 | 0.800 | 0.800 | 642,000 |
22 Mar 2024 | 0.840 | 0.840 | 0.780 | 0.810 | 0.810 | 1,244,000 |
21 Mar 2024 | 0.830 | 0.840 | 0.830 | 0.840 | 0.840 | 434,000 |
20 Mar 2024 | 0.850 | 0.850 | 0.810 | 0.830 | 0.830 | 1,669,000 |
19 Mar 2024 | 0.820 | 0.850 | 0.810 | 0.850 | 0.850 | 1,514,000 |
18 Mar 2024 | 0.760 | 0.830 | 0.750 | 0.810 | 0.810 | 2,235,000 |
15 Mar 2024 | 0.780 | 0.780 | 0.750 | 0.760 | 0.760 | 615,000 |
14 Mar 2024 | 0.770 | 0.790 | 0.750 | 0.780 | 0.780 | 522,000 |
13 Mar 2024 | 0.800 | 0.800 | 0.770 | 0.790 | 0.790 | 825,000 |
12 Mar 2024 | 0.770 | 0.800 | 0.760 | 0.800 | 0.800 | 1,714,000 |
11 Mar 2024 | 0.770 | 0.780 | 0.750 | 0.770 | 0.770 | 628,000 |
08 Mar 2024 | 0.730 | 0.810 | 0.730 | 0.770 | 0.770 | 3,834,000 |
07 Mar 2024 | 0.730 | 0.730 | 0.700 | 0.720 | 0.720 | 271,000 |
06 Mar 2024 | 0.690 | 0.720 | 0.680 | 0.700 | 0.700 | 1,634,000 |
05 Mar 2024 | 0.710 | 0.720 | 0.690 | 0.690 | 0.690 | 637,000 |
04 Mar 2024 | 0.740 | 0.740 | 0.700 | 0.710 | 0.710 | 943,000 |
01 Mar 2024 | 0.720 | 0.740 | 0.710 | 0.740 | 0.740 | 290,000 |
29 Feb 2024 | 0.710 | 0.740 | 0.710 | 0.740 | 0.740 | 292,000 |
28 Feb 2024 | 0.720 | 0.730 | 0.710 | 0.710 | 0.710 | 629,000 |
27 Feb 2024 | 0.720 | 0.730 | 0.720 | 0.730 | 0.730 | 271,000 |
26 Feb 2024 | 0.750 | 0.750 | 0.720 | 0.730 | 0.730 | 920,000 |
23 Feb 2024 | 0.740 | 0.750 | 0.730 | 0.740 | 0.740 | 468,000 |
22 Feb 2024 | 0.750 | 0.750 | 0.710 | 0.740 | 0.740 | 636,000 |
21 Feb 2024 | 0.700 | 0.740 | 0.700 | 0.740 | 0.740 | 1,304,000 |
20 Feb 2024 | 0.720 | 0.730 | 0.690 | 0.700 | 0.700 | 4,257,000 |
19 Feb 2024 | 0.730 | 0.750 | 0.720 | 0.720 | 0.720 | 267,000 |
16 Feb 2024 | 0.760 | 0.760 | 0.740 | 0.760 | 0.760 | 3,633,000 |
15 Feb 2024 | 0.750 | 0.760 | 0.730 | 0.760 | 0.760 | 96,000 |
14 Feb 2024 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 247,000 |
09 Feb 2024 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | - |
08 Feb 2024 | 0.780 | 0.800 | 0.770 | 0.780 | 0.780 | 4,723,000 |
07 Feb 2024 | 0.770 | 0.820 | 0.770 | 0.800 | 0.800 | 1,729,000 |
06 Feb 2024 | 0.770 | 0.790 | 0.740 | 0.790 | 0.790 | 1,112,000 |
05 Feb 2024 | 0.740 | 0.790 | 0.680 | 0.770 | 0.770 | 5,113,000 |
02 Feb 2024 | 0.740 | 0.770 | 0.730 | 0.750 | 0.750 | 1,214,000 |
01 Feb 2024 | 0.770 | 0.770 | 0.730 | 0.750 | 0.750 | 1,032,000 |
31 Jan 2024 | 0.750 | 0.750 | 0.730 | 0.750 | 0.750 | 679,000 |
30 Jan 2024 | 0.740 | 0.760 | 0.730 | 0.750 | 0.750 | 652,000 |
29 Jan 2024 | 0.780 | 0.780 | 0.740 | 0.750 | 0.750 | 900,000 |
26 Jan 2024 | 0.780 | 0.810 | 0.780 | 0.800 | 0.800 | 1,219,000 |
25 Jan 2024 | 0.790 | 0.790 | 0.780 | 0.790 | 0.790 | 626,000 |
24 Jan 2024 | 0.780 | 0.810 | 0.760 | 0.790 | 0.790 | 2,621,000 |
23 Jan 2024 | 0.760 | 0.800 | 0.760 | 0.780 | 0.780 | 1,771,000 |
22 Jan 2024 | 0.760 | 0.800 | 0.740 | 0.760 | 0.760 | 3,836,000 |
19 Jan 2024 | 0.780 | 0.780 | 0.770 | 0.780 | 0.780 | 816,000 |
18 Jan 2024 | 0.810 | 0.810 | 0.780 | 0.790 | 0.790 | 543,000 |
17 Jan 2024 | 0.790 | 0.800 | 0.760 | 0.790 | 0.790 | 3,496,000 |
16 Jan 2024 | 0.800 | 0.830 | 0.790 | 0.790 | 0.790 | 1,445,000 |
15 Jan 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
12 Jan 2024 | 0.800 | 0.810 | 0.790 | 0.800 | 0.800 | 4,988,000 |
11 Jan 2024 | 0.790 | 0.820 | 0.790 | 0.790 | 0.790 | 5,070,000 |
10 Jan 2024 | 0.790 | 0.830 | 0.780 | 0.790 | 0.790 | 5,047,000 |
09 Jan 2024 | 0.750 | 0.810 | 0.750 | 0.780 | 0.780 | 1,122,000 |
08 Jan 2024 | 0.800 | 0.800 | 0.750 | 0.750 | 0.750 | 1,842,000 |
05 Jan 2024 | 0.820 | 0.830 | 0.800 | 0.810 | 0.810 | 465,000 |
04 Jan 2024 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 244,000 |
03 Jan 2024 | 0.840 | 0.840 | 0.810 | 0.840 | 0.840 | 458,000 |
02 Jan 2024 | 0.830 | 0.850 | 0.820 | 0.850 | 0.850 | 699,000 |
29 Dec 2023 | 0.830 | 0.840 | 0.820 | 0.830 | 0.830 | 287,000 |
28 Dec 2023 | 0.810 | 0.840 | 0.800 | 0.840 | 0.840 | 699,000 |
27 Dec 2023 | 0.800 | 0.820 | 0.790 | 0.810 | 0.810 | 423,000 |
22 Dec 2023 | 0.860 | 0.860 | 0.780 | 0.790 | 0.790 | 4,279,000 |
21 Dec 2023 | 0.860 | 0.860 | 0.840 | 0.860 | 0.860 | 467,000 |
20 Dec 2023 | 0.850 | 0.890 | 0.850 | 0.890 | 0.890 | 4,592,000 |
19 Dec 2023 | 0.780 | 0.880 | 0.760 | 0.850 | 0.850 | 9,952,000 |
18 Dec 2023 | 0.830 | 0.830 | 0.770 | 0.770 | 0.770 | 2,161,000 |
15 Dec 2023 | 0.890 | 0.900 | 0.800 | 0.820 | 0.820 | 20,060,000 |
14 Dec 2023 | 0.900 | 0.910 | 0.880 | 0.900 | 0.900 | 10,128,000 |
13 Dec 2023 | 0.900 | 0.910 | 0.870 | 0.910 | 0.910 | 2,671,000 |
12 Dec 2023 | 0.860 | 0.930 | 0.850 | 0.920 | 0.920 | 9,647,000 |
11 Dec 2023 | 0.840 | 0.880 | 0.830 | 0.860 | 0.860 | 2,813,000 |
08 Dec 2023 | 0.860 | 0.890 | 0.840 | 0.860 | 0.860 | 10,182,000 |
07 Dec 2023 | 0.840 | 0.880 | 0.830 | 0.860 | 0.860 | 1,447,000 |
06 Dec 2023 | 0.880 | 0.880 | 0.840 | 0.860 | 0.860 | 1,290,000 |
05 Dec 2023 | 0.850 | 0.880 | 0.800 | 0.880 | 0.880 | 2,327,000 |
04 Dec 2023 | 0.860 | 0.880 | 0.830 | 0.870 | 0.870 | 1,169,000 |
01 Dec 2023 | 0.850 | 0.890 | 0.840 | 0.880 | 0.880 | 1,786,000 |
30 Nov 2023 | 0.830 | 0.880 | 0.830 | 0.850 | 0.850 | 3,834,000 |
29 Nov 2023 | 0.860 | 0.860 | 0.830 | 0.840 | 0.840 | 1,795,000 |
28 Nov 2023 | 0.870 | 0.870 | 0.830 | 0.850 | 0.850 | 2,179,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |