Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 18,250 |
09 May 2024 | 0.5180 | 0.5430 | 0.5180 | 0.5280 | 0.5280 | 18,250 |
08 May 2024 | 0.5310 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 27,000 |
07 May 2024 | 0.5470 | 0.5470 | 0.5350 | 0.5400 | 0.5400 | 11,390 |
06 May 2024 | 0.5260 | 0.5510 | 0.5260 | 0.5500 | 0.5500 | 16,350 |
03 May 2024 | 0.5180 | 0.5180 | 0.4930 | 0.4930 | 0.4930 | 10,400 |
02 May 2024 | 0.4795 | 0.5100 | 0.4635 | 0.5100 | 0.5100 | 84,674 |
30 Apr 2024 | 0.5080 | 0.5140 | 0.4900 | 0.4900 | 0.4900 | 18,000 |
29 Apr 2024 | 0.4950 | 0.5220 | 0.4950 | 0.4965 | 0.4965 | 1,261 |
26 Apr 2024 | 0.4880 | 0.5060 | 0.4680 | 0.5060 | 0.5060 | 33,500 |
25 Apr 2024 | 0.5080 | 0.5080 | 0.4795 | 0.5000 | 0.5000 | 7,000 |
24 Apr 2024 | 0.5160 | 0.5480 | 0.5160 | 0.5480 | 0.5480 | 11,900 |
23 Apr 2024 | 0.4755 | 0.5620 | 0.4755 | 0.5350 | 0.5350 | 51,054 |
22 Apr 2024 | 0.5220 | 0.5640 | 0.4895 | 0.4895 | 0.4895 | 77,313 |
19 Apr 2024 | 0.5490 | 0.6190 | 0.5300 | 0.5300 | 0.5300 | 20,500 |
18 Apr 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 12,600 |
17 Apr 2024 | 0.5960 | 0.6060 | 0.5280 | 0.5280 | 0.5280 | 18,180 |
16 Apr 2024 | 0.5490 | 0.5690 | 0.5100 | 0.5390 | 0.5390 | 35,659 |
15 Apr 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 5,200 |
12 Apr 2024 | 0.6020 | 0.6690 | 0.6020 | 0.6400 | 0.6400 | 146,700 |
11 Apr 2024 | 0.5680 | 0.6100 | 0.5680 | 0.6000 | 0.6000 | 6,507 |
10 Apr 2024 | 0.6210 | 0.6500 | 0.5590 | 0.5960 | 0.5960 | 47,850 |
09 Apr 2024 | 0.6300 | 0.6590 | 0.6300 | 0.6590 | 0.6590 | 30,000 |
08 Apr 2024 | 0.6280 | 0.6500 | 0.6200 | 0.6210 | 0.6210 | 57,760 |
05 Apr 2024 | 0.5610 | 0.6100 | 0.5400 | 0.6100 | 0.6100 | 77,814 |
04 Apr 2024 | 0.4905 | 0.6200 | 0.4840 | 0.6090 | 0.6090 | 125,416 |
03 Apr 2024 | 0.4270 | 0.4995 | 0.4270 | 0.4995 | 0.4995 | 383,600 |
02 Apr 2024 | 0.3885 | 0.4530 | 0.3885 | 0.4530 | 0.4530 | 29,200 |
28 Mar 2024 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 7,000 |
27 Mar 2024 | 0.3900 | 0.4280 | 0.3900 | 0.4200 | 0.4200 | 24,600 |
26 Mar 2024 | 0.4100 | 0.4220 | 0.3720 | 0.3720 | 0.3720 | 4,000 |
25 Mar 2024 | 0.4180 | 0.4400 | 0.4180 | 0.4400 | 0.4400 | 13,785 |
22 Mar 2024 | 0.4320 | 0.4400 | 0.4320 | 0.4400 | 0.4400 | 37,779 |
21 Mar 2024 | 0.4100 | 0.4340 | 0.4100 | 0.4340 | 0.4340 | 2,300 |
20 Mar 2024 | 0.4300 | 0.4380 | 0.4300 | 0.4380 | 0.4380 | 600 |
19 Mar 2024 | 0.4040 | 0.4400 | 0.4040 | 0.4180 | 0.4180 | 259,590 |
18 Mar 2024 | 0.4160 | 0.4380 | 0.4160 | 0.4380 | 0.4380 | 9,000 |
15 Mar 2024 | 0.4100 | 0.4400 | 0.4000 | 0.4320 | 0.4320 | 82,600 |
14 Mar 2024 | 0.4880 | 0.4880 | 0.4660 | 0.4660 | 0.4660 | 14,819 |
13 Mar 2024 | 0.4580 | 0.4900 | 0.4540 | 0.4800 | 0.4800 | 67,113 |
12 Mar 2024 | 0.4620 | 0.4880 | 0.4620 | 0.4700 | 0.4700 | 22,901 |
11 Mar 2024 | 0.4680 | 0.4860 | 0.4620 | 0.4700 | 0.4700 | 70,801 |
08 Mar 2024 | 0.4320 | 0.4680 | 0.4320 | 0.4540 | 0.4540 | 33,250 |
07 Mar 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | 0.4600 | 177,440 |
06 Mar 2024 | 0.4100 | 0.4560 | 0.4100 | 0.4200 | 0.4200 | 152,300 |
05 Mar 2024 | 0.4480 | 0.4700 | 0.4240 | 0.4480 | 0.4480 | 328,320 |
04 Mar 2024 | 0.3980 | 0.4880 | 0.3980 | 0.4140 | 0.4140 | 156,678 |
01 Mar 2024 | 0.3980 | 0.4220 | 0.3940 | 0.3940 | 0.3940 | 9,655 |
29 Feb 2024 | 0.3900 | 0.4140 | 0.3900 | 0.4140 | 0.4140 | 15,000 |
28 Feb 2024 | 0.3980 | 0.4280 | 0.3980 | 0.4280 | 0.4280 | 7,280 |
27 Feb 2024 | 0.4340 | 0.4720 | 0.4220 | 0.4260 | 0.4260 | 71,500 |
26 Feb 2024 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | 0.4300 | 7,325 |
23 Feb 2024 | 0.4280 | 0.4280 | 0.3800 | 0.3800 | 0.3800 | 30,000 |
22 Feb 2024 | 0.4000 | 0.4240 | 0.4000 | 0.4240 | 0.4240 | 23,200 |
21 Feb 2024 | 0.4260 | 0.4300 | 0.4260 | 0.4260 | 0.4260 | 6,173 |
20 Feb 2024 | 0.4540 | 0.4540 | 0.4400 | 0.4400 | 0.4400 | 50,000 |
19 Feb 2024 | 0.4720 | 0.4720 | 0.4500 | 0.4500 | 0.4500 | 9,000 |
16 Feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
15 Feb 2024 | 0.4860 | 0.5100 | 0.4820 | 0.4820 | 0.4820 | 20,300 |
14 Feb 2024 | 0.4380 | 0.5250 | 0.4380 | 0.5250 | 0.5250 | 8,800 |
13 Feb 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
12 Feb 2024 | 0.4580 | 0.4580 | 0.4460 | 0.4460 | 0.4460 | 500 |
09 Feb 2024 | 0.4580 | 0.4580 | 0.4300 | 0.4300 | 0.4300 | 22,800 |
08 Feb 2024 | 0.4380 | 0.4400 | 0.4380 | 0.4380 | 0.4380 | 9,400 |
07 Feb 2024 | 0.4160 | 0.4160 | 0.4020 | 0.4040 | 0.4040 | 10,100 |
06 Feb 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 6,800 |
05 Feb 2024 | 0.4260 | 0.4260 | 0.4240 | 0.4240 | 0.4240 | 20,000 |
02 Feb 2024 | 0.4300 | 0.4300 | 0.4280 | 0.4280 | 0.4280 | 5,000 |
01 Feb 2024 | 0.4380 | 0.4600 | 0.4380 | 0.4600 | 0.4600 | 7,000 |
31 Jan 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 10,500 |
30 Jan 2024 | 0.4720 | 0.5050 | 0.4380 | 0.4380 | 0.4380 | 37,495 |
29 Jan 2024 | 0.4620 | 0.5000 | 0.4620 | 0.4980 | 0.4980 | 60,000 |
26 Jan 2024 | 0.3940 | 0.4500 | 0.3940 | 0.4500 | 0.4500 | 5,000 |
25 Jan 2024 | 0.3300 | 0.3900 | 0.3300 | 0.3900 | 0.3900 | 18,443 |
24 Jan 2024 | 0.3000 | 0.3740 | 0.3000 | 0.3740 | 0.3740 | 38,500 |
23 Jan 2024 | 0.2960 | 0.3100 | 0.2960 | 0.3100 | 0.3100 | 18,000 |
22 Jan 2024 | 0.3580 | 0.3580 | 0.3180 | 0.3180 | 0.3180 | 1,500 |
19 Jan 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 25,100 |
18 Jan 2024 | 0.2480 | 0.3840 | 0.2480 | 0.3360 | 0.3360 | 84,975 |
17 Jan 2024 | 0.2820 | 0.2820 | 0.2360 | 0.2700 | 0.2700 | 116,871 |
16 Jan 2024 | 0.3420 | 0.3440 | 0.3000 | 0.3300 | 0.3300 | 29,094 |
15 Jan 2024 | 0.3840 | 0.4080 | 0.3180 | 0.3500 | 0.3500 | 128,222 |
12 Jan 2024 | 0.4480 | 0.4480 | 0.3420 | 0.3760 | 0.3760 | 42,300 |
11 Jan 2024 | 0.5300 | 0.5300 | 0.4565 | 0.4700 | 0.4700 | 100,768 |
10 Jan 2024 | 0.5480 | 0.5480 | 0.4755 | 0.4755 | 0.4755 | 86,995 |
09 Jan 2024 | 0.4990 | 0.5170 | 0.4880 | 0.5170 | 0.5170 | 24,894 |
08 Jan 2024 | 0.4475 | 0.4990 | 0.4475 | 0.4900 | 0.4900 | 37,750 |
05 Jan 2024 | 0.4685 | 0.4880 | 0.4505 | 0.4680 | 0.4680 | 43,500 |
04 Jan 2024 | 0.4420 | 0.4880 | 0.4130 | 0.4880 | 0.4880 | 52,330 |
03 Jan 2024 | 0.4960 | 0.5100 | 0.4015 | 0.4615 | 0.4615 | 133,098 |
02 Jan 2024 | 0.5300 | 0.5300 | 0.4550 | 0.4650 | 0.4650 | 138,800 |
29 Dec 2023 | 0.5080 | 0.5340 | 0.5080 | 0.5340 | 0.5340 | 3,000 |
28 Dec 2023 | 0.5400 | 0.5400 | 0.5050 | 0.5100 | 0.5100 | 55,550 |
27 Dec 2023 | 0.4975 | 0.5460 | 0.4975 | 0.5290 | 0.5290 | 39,387 |
22 Dec 2023 | 0.4685 | 0.5100 | 0.4685 | 0.5100 | 0.5100 | 10,400 |
21 Dec 2023 | 0.5100 | 0.5350 | 0.4880 | 0.4980 | 0.4980 | 74,855 |
20 Dec 2023 | 0.5340 | 0.5500 | 0.4955 | 0.5010 | 0.5010 | 76,485 |
19 Dec 2023 | 0.4650 | 0.5220 | 0.4595 | 0.5220 | 0.5220 | 49,801 |
18 Dec 2023 | 0.3800 | 0.4235 | 0.3800 | 0.4235 | 0.4235 | 24,852 |
15 Dec 2023 | 0.3565 | 0.3695 | 0.3390 | 0.3390 | 0.3390 | 7,222 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |