Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.0000 | 0.0000 | 0.0000 | 0.8000 | 0.8000 | 15,318 |
01 May 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 21,521 |
30 Apr 2024 | 0.8000 | 0.8210 | 0.7550 | 0.8000 | 0.8000 | 1,546,847 |
29 Apr 2024 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 40,208 |
26 Apr 2024 | 0.8000 | 0.8400 | 0.7550 | 0.8000 | 0.8000 | 981,539 |
25 Apr 2024 | 0.8500 | 0.9000 | 0.7520 | 0.8200 | 0.8200 | 1,385,374 |
24 Apr 2024 | 0.8500 | 0.8680 | 0.8010 | 0.8500 | 0.8500 | 112,280 |
23 Apr 2024 | 0.8500 | 0.8050 | 0.8050 | 0.8500 | 0.8500 | 50,290 |
22 Apr 2024 | 0.8500 | 0.8680 | 0.8050 | 0.8500 | 0.8500 | 15,336 |
19 Apr 2024 | 0.8500 | 0.8700 | 0.8020 | 0.8500 | 0.8500 | 267,124 |
18 Apr 2024 | 0.8500 | 0.9040 | 0.8050 | 0.8500 | 0.8500 | 133,136 |
17 Apr 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 312,381 |
16 Apr 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 608,050 |
15 Apr 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 339,657 |
12 Apr 2024 | 0.9000 | 0.9300 | 0.8610 | 0.9000 | 0.9000 | 166,875 |
11 Apr 2024 | 0.9000 | 0.9750 | 0.8580 | 0.9000 | 0.9000 | 45,040 |
10 Apr 2024 | 0.9000 | 0.9750 | 0.8550 | 0.9000 | 0.9000 | 13,253 |
09 Apr 2024 | 0.9000 | 1.0000 | 0.8000 | 0.9800 | 0.9800 | 262,174 |
08 Apr 2024 | 0.9500 | 1.0000 | 0.8000 | 0.9000 | 0.9000 | 1,430,015 |
05 Apr 2024 | 0.9500 | 1.0200 | 0.9000 | 0.9500 | 0.9500 | 610,667 |
04 Apr 2024 | 0.9500 | 0.9730 | 0.9730 | 0.9500 | 0.9500 | 204,313 |
03 Apr 2024 | 1.0000 | 1.1000 | 0.9000 | 0.9500 | 0.9500 | 968,409 |
02 Apr 2024 | 1.0000 | 1.0500 | 0.9000 | 1.0000 | 1.0000 | 1,935,376 |
28 Mar 2024 | 0.9000 | 1.3000 | 0.9000 | 1.0000 | 1.0000 | 9,918,336 |
27 Mar 2024 | 0.7750 | 0.8520 | 0.7150 | 0.7900 | 0.7900 | 1,155,493 |
26 Mar 2024 | 0.7750 | 0.8400 | 0.7000 | 0.7750 | 0.7750 | 920,065 |
25 Mar 2024 | 0.7750 | 0.8400 | 0.7080 | 0.7750 | 0.7750 | 117,411 |
22 Mar 2024 | 0.7750 | 0.7870 | 0.7080 | 0.7750 | 0.7750 | 90,967 |
21 Mar 2024 | 0.7750 | 0.7800 | 0.7080 | 0.7750 | 0.7750 | 806,899 |
20 Mar 2024 | 0.7750 | 0.8500 | 0.7000 | 0.7750 | 0.7750 | 279,129 |
19 Mar 2024 | 0.7750 | 0.8500 | 0.7130 | 0.7750 | 0.7750 | 1,012,997 |
18 Mar 2024 | 0.8000 | 0.8680 | 0.7000 | 0.8680 | 0.8680 | 1,060,248 |
15 Mar 2024 | 0.8000 | 0.8180 | 0.7550 | 0.8000 | 0.8000 | 1,299,540 |
14 Mar 2024 | 0.8000 | 0.8680 | 0.7730 | 0.8000 | 0.8000 | 129,969 |
13 Mar 2024 | 0.8500 | 0.9000 | 0.7550 | 0.8000 | 0.8000 | 2,107,165 |
12 Mar 2024 | 0.8500 | 0.8680 | 0.8000 | 0.8500 | 0.8500 | 1,122,354 |
11 Mar 2024 | 0.8500 | 0.9000 | 0.8000 | 0.8200 | 0.8200 | 398,104 |
08 Mar 2024 | 0.8500 | 0.8950 | 0.8000 | 0.8000 | 0.8000 | 856,755 |
07 Mar 2024 | 0.9250 | 1.0000 | 0.8000 | 0.8500 | 0.8500 | 1,185,617 |
06 Mar 2024 | 0.9000 | 1.0000 | 0.8550 | 0.9250 | 0.9250 | 901,859 |
05 Mar 2024 | 0.8750 | 0.9600 | 0.8000 | 0.9000 | 0.9000 | 1,271,554 |
04 Mar 2024 | 0.8750 | 0.9500 | 0.8000 | 0.8750 | 0.8750 | 1,463,613 |
01 Mar 2024 | 1.0250 | 1.0370 | 0.8000 | 0.8750 | 0.8750 | 3,678,131 |
29 Feb 2024 | 1.0250 | 1.1000 | 0.9580 | 1.0250 | 1.0250 | 46,516 |
28 Feb 2024 | 1.0250 | 1.1000 | 0.9500 | 1.0250 | 1.0250 | 1,070,901 |
27 Feb 2024 | 1.0500 | 1.0750 | 1.0020 | 1.0500 | 1.0500 | 671,724 |
26 Feb 2024 | 1.0500 | 1.0990 | 1.0200 | 1.0500 | 1.0500 | 213,930 |
23 Feb 2024 | 1.0500 | 1.0880 | 1.0010 | 1.0500 | 1.0500 | 762,403 |
22 Feb 2024 | 1.0500 | 1.0950 | 1.0100 | 1.0500 | 1.0500 | 441,887 |
21 Feb 2024 | 1.0500 | 1.0990 | 1.0100 | 1.0500 | 1.0500 | 55,309 |
20 Feb 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,158,540 |
19 Feb 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 31,483 |
16 Feb 2024 | 1.0500 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 237,738 |
15 Feb 2024 | 1.0500 | 1.0700 | 1.0050 | 1.0500 | 1.0500 | 509,173 |
14 Feb 2024 | 1.1000 | 1.2000 | 0.9650 | 1.1000 | 1.1000 | 920,106 |
13 Feb 2024 | 1.1000 | 1.1700 | 1.0000 | 1.1000 | 1.1000 | 570,071 |
12 Feb 2024 | 1.1500 | 1.3000 | 1.0110 | 1.1000 | 1.1000 | 621,240 |
09 Feb 2024 | 1.1000 | 1.3000 | 1.0000 | 1.1500 | 1.1500 | 1,218,556 |
08 Feb 2024 | 1.1000 | 1.1700 | 1.0100 | 1.1000 | 1.1000 | 223,686 |
07 Feb 2024 | 1.1000 | 1.2000 | 1.0000 | 1.1000 | 1.1000 | 1,276,959 |
06 Feb 2024 | 1.1000 | 1.1900 | 1.0000 | 1.1000 | 1.1000 | 1,154,506 |
05 Feb 2024 | 1.1000 | 1.1980 | 1.0200 | 1.1000 | 1.1000 | 612,211 |
02 Feb 2024 | 1.1000 | 1.1900 | 1.0200 | 1.1000 | 1.1000 | 154,879 |
01 Feb 2024 | 1.2000 | 1.3000 | 1.0500 | 1.1700 | 1.1700 | 640,813 |
31 Jan 2024 | 1.1000 | 1.2900 | 1.1000 | 1.1000 | 1.1000 | 3,254,094 |
30 Jan 2024 | 1.2000 | 1.3000 | 1.0000 | 1.1000 | 1.1000 | 1,270,026 |
29 Jan 2024 | 1.2000 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 1,158,589 |
26 Jan 2024 | 1.1500 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 1,650,057 |
25 Jan 2024 | 1.1500 | 1.1990 | 1.1020 | 1.1500 | 1.1500 | 14,621 |
24 Jan 2024 | 1.2500 | 1.3000 | 1.1100 | 1.1500 | 1.1500 | 242,225 |
23 Jan 2024 | 1.2250 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 2,469,606 |
22 Jan 2024 | 1.2000 | 1.2900 | 1.1500 | 1.2250 | 1.2250 | 1,542,762 |
19 Jan 2024 | 1.3500 | 1.4000 | 1.1500 | 1.2000 | 1.2000 | 1,902,677 |
18 Jan 2024 | 1.4000 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 323,415 |
17 Jan 2024 | 1.5000 | 1.5000 | 1.3040 | 1.4000 | 1.4000 | 314,062 |
16 Jan 2024 | 1.5000 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 147,799 |
15 Jan 2024 | 1.4000 | 1.4800 | 1.4000 | 1.5000 | 1.5000 | 637,720 |
12 Jan 2024 | 1.5000 | 1.5400 | 1.4300 | 1.5000 | 1.5000 | 361,204 |
11 Jan 2024 | 1.5000 | 1.5500 | 1.4000 | 1.4000 | 1.4000 | 948,524 |
10 Jan 2024 | 1.4000 | 1.4350 | 1.3000 | 1.4000 | 1.4000 | 275,415 |
09 Jan 2024 | 1.4000 | 1.4350 | 1.4350 | 1.4000 | 1.4000 | 74,962 |
08 Jan 2024 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 88,710 |
05 Jan 2024 | 1.4000 | 1.4400 | 1.3000 | 1.4000 | 1.4000 | 246,160 |
04 Jan 2024 | 1.4500 | 1.5000 | 1.3160 | 1.4000 | 1.4000 | 358,837 |
03 Jan 2024 | 1.5000 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 320,377 |
02 Jan 2024 | 1.5500 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 1,344,048 |
29 Dec 2023 | 1.5500 | 1.5680 | 1.5000 | 1.5500 | 1.5500 | 526,529 |
28 Dec 2023 | 1.6500 | 1.8000 | 1.4000 | 1.5500 | 1.5500 | 1,168,085 |
27 Dec 2023 | 1.5500 | 1.8000 | 1.4000 | 1.5700 | 1.5700 | 2,581,711 |
22 Dec 2023 | 1.4000 | 1.7000 | 1.3000 | 1.4050 | 1.4050 | 2,408,857 |
21 Dec 2023 | 1.4000 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 509,667 |
20 Dec 2023 | 1.4000 | 1.5000 | 1.3350 | 1.4000 | 1.4000 | 863,968 |
19 Dec 2023 | 1.3500 | 1.5000 | 1.3000 | 1.4850 | 1.4850 | 2,137,217 |
18 Dec 2023 | 1.2750 | 1.4000 | 1.2000 | 1.3500 | 1.3500 | 1,350,732 |
15 Dec 2023 | 1.2000 | 1.4000 | 1.1500 | 1.2750 | 1.2750 | 1,185,258 |
14 Dec 2023 | 1.1500 | 1.2500 | 1.1000 | 1.1800 | 1.1800 | 1,139,982 |
13 Dec 2023 | 1.1500 | 1.1750 | 1.0800 | 1.1500 | 1.1500 | 577,619 |
12 Dec 2023 | 1.1000 | 1.2500 | 1.0500 | 1.1500 | 1.1500 | 841,027 |
11 Dec 2023 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 891,106 |
08 Dec 2023 | 1.1500 | 1.2500 | 1.0500 | 1.0500 | 1.0500 | 1,870,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |