Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.1494 | 0.1520 | 0.1435 | 0.1481 | 0.1481 | 727,698 |
02 May 2024 | 0.1440 | 0.1480 | 0.1430 | 0.1460 | 0.1460 | 786,600 |
01 May 2024 | 0.1550 | 0.1590 | 0.1420 | 0.1440 | 0.1440 | 1,090,200 |
30 Apr 2024 | 0.1510 | 0.1670 | 0.1460 | 0.1600 | 0.1600 | 3,065,000 |
29 Apr 2024 | 0.1480 | 0.1540 | 0.1450 | 0.1540 | 0.1540 | 374,900 |
26 Apr 2024 | 0.1530 | 0.1590 | 0.1460 | 0.1490 | 0.1490 | 512,900 |
25 Apr 2024 | 0.1490 | 0.1640 | 0.1440 | 0.1540 | 0.1540 | 1,268,700 |
24 Apr 2024 | 0.1500 | 0.1510 | 0.1440 | 0.1460 | 0.1460 | 669,400 |
23 Apr 2024 | 0.1450 | 0.1530 | 0.1410 | 0.1520 | 0.1520 | 798,600 |
22 Apr 2024 | 0.1510 | 0.1570 | 0.1450 | 0.1520 | 0.1520 | 1,603,900 |
19 Apr 2024 | 0.1500 | 0.1700 | 0.1440 | 0.1640 | 0.1640 | 4,366,200 |
18 Apr 2024 | 0.1570 | 0.1570 | 0.1450 | 0.1500 | 0.1500 | 1,493,300 |
17 Apr 2024 | 0.1470 | 0.1550 | 0.1430 | 0.1520 | 0.1520 | 938,000 |
16 Apr 2024 | 0.1570 | 0.1630 | 0.1400 | 0.1470 | 0.1470 | 1,519,300 |
15 Apr 2024 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 1,288,700 |
12 Apr 2024 | 0.1640 | 0.1650 | 0.1560 | 0.1580 | 0.1580 | 1,195,500 |
11 Apr 2024 | 0.1660 | 0.1690 | 0.1630 | 0.1660 | 0.1660 | 614,300 |
10 Apr 2024 | 0.1710 | 0.1720 | 0.1600 | 0.1630 | 0.1630 | 1,784,100 |
09 Apr 2024 | 0.1740 | 0.1850 | 0.1640 | 0.1740 | 0.1740 | 1,776,500 |
08 Apr 2024 | 0.1730 | 0.1860 | 0.1690 | 0.1720 | 0.1720 | 1,970,100 |
05 Apr 2024 | 0.1740 | 0.1790 | 0.1620 | 0.1780 | 0.1780 | 2,032,500 |
04 Apr 2024 | 0.1700 | 0.1770 | 0.1680 | 0.1680 | 0.1680 | 1,672,600 |
03 Apr 2024 | 0.1660 | 0.1780 | 0.1620 | 0.1700 | 0.1700 | 2,164,500 |
02 Apr 2024 | 0.1720 | 0.1730 | 0.1600 | 0.1670 | 0.1670 | 1,301,400 |
01 Apr 2024 | 0.1850 | 0.1850 | 0.1650 | 0.1770 | 0.1770 | 1,353,600 |
28 Mar 2024 | 0.1890 | 0.1900 | 0.1800 | 0.1840 | 0.1840 | 1,919,300 |
27 Mar 2024 | 0.1800 | 0.1980 | 0.1740 | 0.1850 | 0.1850 | 3,839,500 |
26 Mar 2024 | 0.1710 | 0.1840 | 0.1670 | 0.1780 | 0.1780 | 3,005,900 |
25 Mar 2024 | 0.1720 | 0.1720 | 0.1600 | 0.1700 | 0.1700 | 1,834,700 |
22 Mar 2024 | 0.1700 | 0.1840 | 0.1620 | 0.1710 | 0.1710 | 6,241,100 |
21 Mar 2024 | 0.1680 | 0.1710 | 0.1580 | 0.1610 | 0.1610 | 1,786,500 |
20 Mar 2024 | 0.1740 | 0.1780 | 0.1520 | 0.1660 | 0.1660 | 4,609,600 |
19 Mar 2024 | 0.1690 | 0.2240 | 0.1570 | 0.1710 | 0.1710 | 14,306,800 |
18 Mar 2024 | 0.1570 | 0.1740 | 0.1500 | 0.1710 | 0.1710 | 4,324,000 |
15 Mar 2024 | 0.1500 | 0.1660 | 0.1460 | 0.1540 | 0.1540 | 1,324,400 |
14 Mar 2024 | 0.1730 | 0.1730 | 0.1450 | 0.1480 | 0.1480 | 1,763,600 |
13 Mar 2024 | 0.1540 | 0.1770 | 0.1520 | 0.1680 | 0.1680 | 1,827,600 |
12 Mar 2024 | 0.1580 | 0.1600 | 0.1510 | 0.1540 | 0.1540 | 674,100 |
11 Mar 2024 | 0.1680 | 0.1680 | 0.1580 | 0.1600 | 0.1600 | 538,100 |
08 Mar 2024 | 0.1670 | 0.1710 | 0.1540 | 0.1600 | 0.1600 | 1,667,700 |
07 Mar 2024 | 0.1760 | 0.1760 | 0.1640 | 0.1720 | 0.1720 | 690,100 |
06 Mar 2024 | 0.1780 | 0.1780 | 0.1660 | 0.1700 | 0.1700 | 823,100 |
05 Mar 2024 | 0.1670 | 0.1770 | 0.1660 | 0.1720 | 0.1720 | 760,200 |
04 Mar 2024 | 0.1800 | 0.1800 | 0.1560 | 0.1720 | 0.1720 | 2,523,600 |
01 Mar 2024 | 0.1910 | 0.1910 | 0.1800 | 0.1830 | 0.1830 | 1,172,400 |
29 Feb 2024 | 0.1930 | 0.1960 | 0.1830 | 0.1900 | 0.1900 | 1,231,600 |
28 Feb 2024 | 0.1980 | 0.1980 | 0.1850 | 0.1940 | 0.1940 | 1,484,700 |
27 Feb 2024 | 0.2200 | 0.2240 | 0.1830 | 0.2000 | 0.2000 | 14,754,000 |
26 Feb 2024 | 0.1910 | 0.2150 | 0.1870 | 0.2050 | 0.2050 | 1,723,300 |
23 Feb 2024 | 0.2100 | 0.2160 | 0.1910 | 0.1980 | 0.1980 | 2,890,100 |
22 Feb 2024 | 0.2370 | 0.2370 | 0.2100 | 0.2180 | 0.2180 | 2,943,500 |
21 Feb 2024 | 0.2500 | 0.2650 | 0.2300 | 0.2330 | 0.2330 | 5,394,000 |
20 Feb 2024 | 0.5700 | 0.7060 | 0.2550 | 0.2690 | 0.2690 | 119,661,800 |
16 Feb 2024 | 0.2200 | 0.2200 | 0.2060 | 0.2140 | 0.2140 | 4,391,600 |
15 Feb 2024 | 0.2100 | 0.2190 | 0.2000 | 0.2110 | 0.2110 | 465,700 |
14 Feb 2024 | 0.2290 | 0.2400 | 0.2110 | 0.2200 | 0.2200 | 490,400 |
13 Feb 2024 | 0.2450 | 0.2460 | 0.2160 | 0.2210 | 0.2210 | 686,300 |
12 Feb 2024 | 0.2490 | 0.2750 | 0.2260 | 0.2500 | 0.2500 | 2,560,600 |
09 Feb 2024 | 0.2450 | 0.2500 | 0.2210 | 0.2390 | 0.2390 | 406,300 |
08 Feb 2024 | 0.2210 | 0.2590 | 0.2140 | 0.2390 | 0.2390 | 1,872,400 |
07 Feb 2024 | 0.2210 | 0.2300 | 0.2110 | 0.2270 | 0.2270 | 496,300 |
06 Feb 2024 | 0.2370 | 0.2440 | 0.2190 | 0.2280 | 0.2280 | 909,300 |
05 Feb 2024 | 0.2880 | 0.2880 | 0.2220 | 0.2400 | 0.2400 | 911,500 |
02 Feb 2024 | 0.3170 | 0.3180 | 0.2850 | 0.2900 | 0.2900 | 1,156,800 |
01 Feb 2024 | 0.3100 | 0.4190 | 0.3080 | 0.3940 | 0.3940 | 3,382,800 |
31 Jan 2024 | 0.3370 | 0.3370 | 0.3050 | 0.3100 | 0.3100 | 222,000 |
30 Jan 2024 | 0.3350 | 0.3420 | 0.3070 | 0.3190 | 0.3190 | 194,300 |
29 Jan 2024 | 0.3150 | 0.3400 | 0.3070 | 0.3350 | 0.3350 | 239,600 |
26 Jan 2024 | 0.3030 | 0.3250 | 0.3020 | 0.3250 | 0.3250 | 120,500 |
25 Jan 2024 | 0.3250 | 0.3350 | 0.3060 | 0.3200 | 0.3200 | 164,200 |
24 Jan 2024 | 0.3250 | 0.3350 | 0.3120 | 0.3250 | 0.3250 | 253,500 |
23 Jan 2024 | 0.3150 | 0.3330 | 0.3100 | 0.3190 | 0.3190 | 274,600 |
22 Jan 2024 | 0.3050 | 0.3300 | 0.3010 | 0.3100 | 0.3100 | 120,600 |
19 Jan 2024 | 0.3200 | 0.3440 | 0.3050 | 0.3140 | 0.3140 | 190,300 |
18 Jan 2024 | 0.3750 | 0.3750 | 0.3180 | 0.3440 | 0.3440 | 322,300 |
17 Jan 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 172,700 |
16 Jan 2024 | 0.3820 | 0.3860 | 0.3650 | 0.3680 | 0.3680 | 200,100 |
12 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3820 | 0.3820 | 131,900 |
11 Jan 2024 | 0.4100 | 0.4100 | 0.3740 | 0.3740 | 0.3740 | 231,000 |
10 Jan 2024 | 0.4140 | 0.4140 | 0.3900 | 0.4000 | 0.4000 | 194,900 |
09 Jan 2024 | 0.4150 | 0.4170 | 0.3800 | 0.3990 | 0.3990 | 167,500 |
08 Jan 2024 | 0.4190 | 0.4200 | 0.4010 | 0.4120 | 0.4120 | 184,000 |
05 Jan 2024 | 0.4170 | 0.4300 | 0.4040 | 0.4190 | 0.4190 | 281,800 |
04 Jan 2024 | 0.4500 | 0.4590 | 0.4060 | 0.4160 | 0.4160 | 216,600 |
03 Jan 2024 | 0.4830 | 0.4830 | 0.4300 | 0.4470 | 0.4470 | 272,000 |
02 Jan 2024 | 0.4690 | 0.4700 | 0.4210 | 0.4670 | 0.4670 | 416,700 |
29 Dec 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 282,100 |
28 Dec 2023 | 0.5000 | 0.5000 | 0.4660 | 0.4710 | 0.4710 | 336,300 |
27 Dec 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 288,000 |
26 Dec 2023 | 0.4690 | 0.4890 | 0.4500 | 0.4700 | 0.4700 | 450,600 |
22 Dec 2023 | 0.4500 | 0.4800 | 0.4350 | 0.4690 | 0.4690 | 468,300 |
21 Dec 2023 | 0.4820 | 0.5100 | 0.4410 | 0.4500 | 0.4500 | 1,939,600 |
20 Dec 2023 | 0.4180 | 0.4500 | 0.3700 | 0.4200 | 0.4200 | 1,089,200 |
19 Dec 2023 | 0.5850 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 226,200 |
18 Dec 2023 | 0.6200 | 0.6200 | 0.5600 | 0.5850 | 0.5850 | 231,000 |
15 Dec 2023 | 0.5920 | 0.6200 | 0.5860 | 0.5900 | 0.5900 | 136,700 |
14 Dec 2023 | 0.5650 | 0.6200 | 0.5400 | 0.6100 | 0.6100 | 309,800 |
13 Dec 2023 | 0.5670 | 0.5800 | 0.5130 | 0.5510 | 0.5510 | 233,000 |
12 Dec 2023 | 0.6400 | 0.6400 | 0.4740 | 0.5600 | 0.5600 | 502,200 |
11 Dec 2023 | 0.5800 | 0.6480 | 0.5600 | 0.6150 | 0.6150 | 507,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |