Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3200 | 0.3709 | 0.3200 | 0.3709 | 0.3709 | 43,065 |
02 May 2024 | 0.3500 | 0.3500 | 0.2985 | 0.3400 | 0.3400 | 20,673 |
01 May 2024 | 0.3850 | 0.3850 | 0.3300 | 0.3500 | 0.3500 | 28,950 |
30 Apr 2024 | 0.4000 | 0.4000 | 0.3338 | 0.3800 | 0.3800 | 28,274 |
29 Apr 2024 | 0.3500 | 0.4297 | 0.3413 | 0.3790 | 0.3790 | 49,442 |
26 Apr 2024 | 0.4200 | 0.4200 | 0.3413 | 0.3601 | 0.3601 | 33,799 |
25 Apr 2024 | 0.3510 | 0.4297 | 0.3250 | 0.4250 | 0.4250 | 127,999 |
24 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 300 |
23 Apr 2024 | 0.4300 | 0.4300 | 0.3700 | 0.4000 | 0.4000 | 20,729 |
22 Apr 2024 | 0.4000 | 0.4329 | 0.4000 | 0.4200 | 0.4200 | 81,395 |
19 Apr 2024 | 0.4950 | 0.4950 | 0.3550 | 0.4000 | 0.4000 | 58,193 |
18 Apr 2024 | 0.4600 | 0.4955 | 0.4400 | 0.4950 | 0.4950 | 10,695 |
17 Apr 2024 | 0.4400 | 0.4638 | 0.4375 | 0.4600 | 0.4600 | 32,260 |
16 Apr 2024 | 0.4401 | 0.4490 | 0.4170 | 0.4400 | 0.4400 | 32,602 |
15 Apr 2024 | 0.4400 | 0.5090 | 0.4400 | 0.4490 | 0.4490 | 15,179 |
12 Apr 2024 | 0.5290 | 0.5297 | 0.4400 | 0.4600 | 0.4600 | 15,504 |
11 Apr 2024 | 0.4899 | 0.5171 | 0.4899 | 0.5171 | 0.5171 | 515 |
10 Apr 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 182 |
09 Apr 2024 | 0.5600 | 0.5795 | 0.4980 | 0.5185 | 0.5185 | 50,429 |
08 Apr 2024 | 0.5063 | 0.5600 | 0.4290 | 0.5600 | 0.5600 | 60,659 |
05 Apr 2024 | 0.5210 | 0.5696 | 0.4103 | 0.4103 | 0.4103 | 43,311 |
04 Apr 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 12,529 |
03 Apr 2024 | 0.6700 | 0.6700 | 0.5500 | 0.5700 | 0.5700 | 45,880 |
02 Apr 2024 | 0.5831 | 0.6800 | 0.5247 | 0.6800 | 0.6800 | 71,431 |
01 Apr 2024 | 0.6860 | 0.6860 | 0.5900 | 0.5900 | 0.5900 | 62,763 |
28 Mar 2024 | 0.6800 | 0.7040 | 0.6500 | 0.6850 | 0.6850 | 9,823 |
27 Mar 2024 | 0.7300 | 0.7300 | 0.6000 | 0.7100 | 0.7100 | 87,152 |
26 Mar 2024 | 0.7500 | 0.7500 | 0.6500 | 0.7300 | 0.7300 | 49,718 |
25 Mar 2024 | 0.7090 | 0.7900 | 0.5902 | 0.7091 | 0.7091 | 73,593 |
22 Mar 2024 | 0.5880 | 0.7090 | 0.5880 | 0.6775 | 0.6775 | 42,066 |
21 Mar 2024 | 0.6475 | 0.7128 | 0.5700 | 0.5800 | 0.5800 | 28,794 |
20 Mar 2024 | 0.5700 | 0.6300 | 0.4360 | 0.5500 | 0.5500 | 73,614 |
19 Mar 2024 | 0.7225 | 0.7400 | 0.5310 | 0.5500 | 0.5500 | 69,906 |
18 Mar 2024 | 0.7600 | 0.8400 | 0.6200 | 0.7100 | 0.7100 | 57,877 |
15 Mar 2024 | 0.8200 | 0.8800 | 0.7600 | 0.7850 | 0.7850 | 65,072 |
14 Mar 2024 | 0.9300 | 0.9500 | 0.8000 | 0.8125 | 0.8125 | 60,311 |
13 Mar 2024 | 0.8550 | 0.9400 | 0.8200 | 0.9200 | 0.9200 | 103,152 |
12 Mar 2024 | 1.1200 | 1.1500 | 0.6500 | 0.8200 | 0.8200 | 377,718 |
11 Mar 2024 | 1.3800 | 1.4325 | 1.1100 | 1.1750 | 1.1750 | 207,878 |
08 Mar 2024 | 1.5500 | 1.8000 | 1.2200 | 1.4400 | 1.4400 | 219,372 |
07 Mar 2024 | 1.8500 | 1.8500 | 1.1900 | 1.5200 | 1.5200 | 380,407 |
06 Mar 2024 | 1.6300 | 1.8500 | 1.6300 | 1.7800 | 1.7800 | 215,867 |
05 Mar 2024 | 1.1800 | 1.6300 | 1.1800 | 1.5900 | 1.5900 | 294,330 |
04 Mar 2024 | 0.9510 | 1.2000 | 0.9510 | 1.1700 | 1.1700 | 117,373 |
01 Mar 2024 | 0.8750 | 0.9800 | 0.8550 | 0.9375 | 0.9375 | 126,544 |
29 Feb 2024 | 0.8690 | 0.8850 | 0.8150 | 0.8800 | 0.8800 | 77,227 |
28 Feb 2024 | 0.8213 | 0.8500 | 0.7610 | 0.8500 | 0.8500 | 89,322 |
27 Feb 2024 | 0.7440 | 0.8510 | 0.7440 | 0.8150 | 0.8150 | 81,042 |
26 Feb 2024 | 0.7250 | 0.7980 | 0.6700 | 0.7550 | 0.7550 | 130,642 |
23 Feb 2024 | 0.6900 | 0.7300 | 0.6050 | 0.6650 | 0.6650 | 160,256 |
22 Feb 2024 | 0.5950 | 0.6750 | 0.5930 | 0.6750 | 0.6750 | 78,824 |
21 Feb 2024 | 0.6146 | 0.6750 | 0.5710 | 0.5900 | 0.5900 | 82,833 |
20 Feb 2024 | 0.6150 | 0.6230 | 0.5600 | 0.6230 | 0.6230 | 89,225 |
16 Feb 2024 | 0.5300 | 0.6000 | 0.5100 | 0.5500 | 0.5500 | 169,856 |
15 Feb 2024 | 0.5125 | 0.5350 | 0.4870 | 0.5100 | 0.5100 | 250,879 |
14 Feb 2024 | 0.5700 | 0.5700 | 0.5049 | 0.5250 | 0.5250 | 250,840 |
13 Feb 2024 | 0.4750 | 0.5900 | 0.4500 | 0.5500 | 0.5500 | 139,785 |
12 Feb 2024 | 0.3500 | 0.6200 | 0.3350 | 0.4700 | 0.4700 | 102,289 |
09 Feb 2024 | 0.4000 | 0.4000 | 0.2999 | 0.3400 | 0.3400 | 102,072 |
08 Feb 2024 | 0.3999 | 0.4350 | 0.3900 | 0.4250 | 0.4250 | 249,806 |
07 Feb 2024 | 0.2500 | 0.4000 | 0.2450 | 0.4000 | 0.4000 | 162,264 |
06 Feb 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2425 | 0.2425 | 30,834 |
05 Feb 2024 | 0.2375 | 0.2700 | 0.2375 | 0.2400 | 0.2400 | 46,008 |
02 Feb 2024 | 0.2400 | 0.2420 | 0.2200 | 0.2319 | 0.2319 | 58,994 |
01 Feb 2024 | 0.1960 | 0.2845 | 0.1905 | 0.2330 | 0.2330 | 538,599 |
31 Jan 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 17,865 |
30 Jan 2024 | 0.1710 | 0.1852 | 0.1710 | 0.1852 | 0.1852 | 21,603 |
29 Jan 2024 | 0.1988 | 0.1989 | 0.1700 | 0.1880 | 0.1880 | 81,901 |
26 Jan 2024 | 0.1720 | 0.1875 | 0.1720 | 0.1875 | 0.1875 | 28,032 |
25 Jan 2024 | 0.1895 | 0.1900 | 0.1710 | 0.1900 | 0.1900 | 64,946 |
24 Jan 2024 | 0.1924 | 0.1990 | 0.1900 | 0.1900 | 0.1900 | 266,225 |
23 Jan 2024 | 0.1995 | 0.1995 | 0.1518 | 0.1892 | 0.1892 | 337,852 |
22 Jan 2024 | 0.1100 | 0.1995 | 0.1000 | 0.1994 | 0.1994 | 901,180 |
19 Jan 2024 | 0.0834 | 0.1000 | 0.0720 | 0.1000 | 0.1000 | 26,000 |
18 Jan 2024 | 0.0697 | 0.0700 | 0.0697 | 0.0700 | 0.0700 | 16,000 |
17 Jan 2024 | 0.1190 | 0.1190 | 0.0691 | 0.1000 | 0.1000 | 24,270 |
16 Jan 2024 | 0.1143 | 0.1143 | 0.1090 | 0.1090 | 0.1090 | 2,500 |
12 Jan 2024 | 0.0710 | 0.1143 | 0.0710 | 0.1143 | 0.1143 | 16,750 |
11 Jan 2024 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 1,000 |
10 Jan 2024 | 0.1309 | 0.1309 | 0.1025 | 0.1025 | 0.1025 | 633 |
09 Jan 2024 | 0.1090 | 0.1190 | 0.0715 | 0.0953 | 0.0953 | 8,988 |
08 Jan 2024 | 0.1100 | 0.1150 | 0.0900 | 0.1150 | 0.1150 | 13,954 |
05 Jan 2024 | 0.0900 | 0.1103 | 0.0900 | 0.1103 | 0.1103 | 16,660 |
04 Jan 2024 | 0.1000 | 0.1060 | 0.0905 | 0.1030 | 0.1030 | 10,287 |
03 Jan 2024 | 0.1090 | 0.1180 | 0.0800 | 0.1180 | 0.1180 | 26,046 |
02 Jan 2024 | 0.1080 | 0.1180 | 0.0800 | 0.1180 | 0.1180 | 10,000 |
29 Dec 2023 | 0.0785 | 0.1080 | 0.0785 | 0.1080 | 0.1080 | 8,102 |
28 Dec 2023 | 0.0606 | 0.1080 | 0.0606 | 0.1080 | 0.1080 | 2,270 |
27 Dec 2023 | 0.0601 | 0.1130 | 0.0596 | 0.1080 | 0.1080 | 71,071 |
26 Dec 2023 | 0.0800 | 0.1350 | 0.0800 | 0.1350 | 0.1350 | 4,280 |
22 Dec 2023 | 0.1000 | 0.1149 | 0.1000 | 0.1149 | 0.1149 | 1,285 |
21 Dec 2023 | 0.0800 | 0.1080 | 0.0800 | 0.1080 | 0.1080 | 12,000 |
20 Dec 2023 | 0.0780 | 0.1180 | 0.0780 | 0.1180 | 0.1180 | 13,050 |
19 Dec 2023 | 0.1350 | 0.1350 | 0.0785 | 0.1200 | 0.1200 | 15,873 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 0.1342 | 0.1342 | 0.1342 | 0.1342 | 0.1342 | 215 |
14 Dec 2023 | 0.0916 | 0.1342 | 0.0916 | 0.1342 | 0.1342 | 6,191 |
13 Dec 2023 | 0.1260 | 0.1260 | 0.0756 | 0.1220 | 0.1220 | 3,358 |
12 Dec 2023 | 0.0750 | 0.1232 | 0.0750 | 0.0846 | 0.0846 | 2,475 |
11 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |