Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4130 | 0.4220 | 0.4130 | 0.4220 | 0.4220 | 35,913 |
02 May 2024 | 0.4040 | 0.4090 | 0.3990 | 0.4090 | 0.4090 | 76,033 |
30 Apr 2024 | 0.4070 | 0.4070 | 0.4000 | 0.4040 | 0.4040 | 106,367 |
29 Apr 2024 | 0.4070 | 0.4090 | 0.4070 | 0.4090 | 0.4090 | 9,750 |
26 Apr 2024 | 0.4060 | 0.4070 | 0.4000 | 0.4040 | 0.4040 | 57,874 |
25 Apr 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4080 | 0.4080 | 15,051 |
24 Apr 2024 | 0.4160 | 0.4160 | 0.4000 | 0.4150 | 0.4150 | 47,657 |
23 Apr 2024 | 0.4180 | 0.4180 | 0.4100 | 0.4180 | 0.4180 | 27,222 |
22 Apr 2024 | 0.4120 | 0.4140 | 0.4120 | 0.4140 | 0.4140 | 25,000 |
19 Apr 2024 | 0.4100 | 0.4140 | 0.4100 | 0.4140 | 0.4140 | 23,510 |
18 Apr 2024 | 0.4180 | 0.4180 | 0.4120 | 0.4120 | 0.4120 | 27,700 |
17 Apr 2024 | 0.4140 | 0.4140 | 0.4110 | 0.4140 | 0.4140 | 14,100 |
16 Apr 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 7,800 |
15 Apr 2024 | 0.4130 | 0.4140 | 0.4130 | 0.4140 | 0.4140 | 5,500 |
12 Apr 2024 | 0.4270 | 0.4270 | 0.4180 | 0.4180 | 0.4180 | 35,000 |
11 Apr 2024 | 0.4040 | 0.4270 | 0.4000 | 0.4270 | 0.4270 | 245,942 |
10 Apr 2024 | 0.4040 | 0.4040 | 0.4030 | 0.4030 | 0.4030 | 17,500 |
09 Apr 2024 | 0.4100 | 0.4100 | 0.4020 | 0.4030 | 0.4030 | 94,400 |
08 Apr 2024 | 0.4080 | 0.4180 | 0.3860 | 0.4100 | 0.4100 | 167,900 |
05 Apr 2024 | 0.4210 | 0.4210 | 0.4160 | 0.4180 | 0.4180 | 75,000 |
04 Apr 2024 | 0.4260 | 0.4260 | 0.4200 | 0.4230 | 0.4230 | 14,569 |
03 Apr 2024 | 0.4300 | 0.4300 | 0.4240 | 0.4260 | 0.4260 | 61,442 |
02 Apr 2024 | 0.4260 | 0.4280 | 0.4260 | 0.4280 | 0.4280 | 12,843 |
28 Mar 2024 | 0.4340 | 0.4340 | 0.4240 | 0.4240 | 0.4240 | 47,844 |
27 Mar 2024 | 0.4160 | 0.4380 | 0.4140 | 0.4380 | 0.4380 | 35,834 |
26 Mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 38,250 |
25 Mar 2024 | 0.4140 | 0.4440 | 0.4080 | 0.4200 | 0.4200 | 86,262 |
22 Mar 2024 | 0.4180 | 0.4260 | 0.3980 | 0.4140 | 0.4140 | 193,240 |
21 Mar 2024 | 0.4360 | 0.4400 | 0.4160 | 0.4260 | 0.4260 | 265,099 |
20 Mar 2024 | 0.4340 | 0.4400 | 0.4280 | 0.4320 | 0.4320 | 158,051 |
19 Mar 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 111,847 |
18 Mar 2024 | 0.4320 | 0.4380 | 0.4320 | 0.4360 | 0.4360 | 25,501 |
15 Mar 2024 | 0.4300 | 0.4380 | 0.4200 | 0.4380 | 0.4380 | 41,437 |
14 Mar 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
13 Mar 2024 | 0.4400 | 0.4420 | 0.4340 | 0.4360 | 0.4360 | 14,349 |
12 Mar 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 11,054 |
11 Mar 2024 | 0.4400 | 0.4400 | 0.4360 | 0.4360 | 0.4360 | 6,100 |
08 Mar 2024 | 0.4200 | 0.4420 | 0.4200 | 0.4420 | 0.4420 | 6,004 |
07 Mar 2024 | 0.4320 | 0.4320 | 0.4300 | 0.4300 | 0.4300 | 15,237 |
06 Mar 2024 | 0.4300 | 0.4340 | 0.4280 | 0.4340 | 0.4340 | 21,982 |
05 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 2,930 |
04 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 300 |
01 Mar 2024 | 0.4300 | 0.4300 | 0.4280 | 0.4300 | 0.4300 | 24,000 |
29 Feb 2024 | 0.4320 | 0.4360 | 0.4320 | 0.4340 | 0.4340 | 33,881 |
28 Feb 2024 | 0.4420 | 0.4440 | 0.4320 | 0.4320 | 0.4320 | 113,707 |
27 Feb 2024 | 0.4400 | 0.4420 | 0.4380 | 0.4420 | 0.4420 | 72,263 |
26 Feb 2024 | 0.4160 | 0.4500 | 0.4160 | 0.4500 | 0.4500 | 599,674 |
23 Feb 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 27,220 |
22 Feb 2024 | 0.4180 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 94,561 |
21 Feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 31,049 |
20 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
19 Feb 2024 | 0.4120 | 0.4260 | 0.4120 | 0.4260 | 0.4260 | 16,974 |
16 Feb 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 8,000 |
15 Feb 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 5,024 |
14 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 2,346 |
13 Feb 2024 | 0.4380 | 0.4380 | 0.4240 | 0.4260 | 0.4260 | 51,184 |
12 Feb 2024 | 0.4340 | 0.4400 | 0.4300 | 0.4360 | 0.4360 | 93,838 |
09 Feb 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 96,509 |
08 Feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 72,871 |
07 Feb 2024 | 0.4040 | 0.4100 | 0.3960 | 0.4100 | 0.4100 | 147,533 |
06 Feb 2024 | 0.3920 | 0.4080 | 0.3900 | 0.4040 | 0.4040 | 139,735 |
05 Feb 2024 | 0.3940 | 0.3940 | 0.3920 | 0.3940 | 0.3940 | 62,000 |
02 Feb 2024 | 0.3940 | 0.4000 | 0.3860 | 0.3940 | 0.3940 | 110,543 |
01 Feb 2024 | 0.3800 | 0.3940 | 0.3800 | 0.3920 | 0.3920 | 50,091 |
31 Jan 2024 | 0.3900 | 0.3920 | 0.3860 | 0.3860 | 0.3860 | 60,073 |
30 Jan 2024 | 0.3880 | 0.3900 | 0.3880 | 0.3900 | 0.3900 | 26,409 |
29 Jan 2024 | 0.3840 | 0.3880 | 0.3840 | 0.3840 | 0.3840 | 49,078 |
26 Jan 2024 | 0.3840 | 0.3840 | 0.3800 | 0.3820 | 0.3820 | 41,033 |
25 Jan 2024 | 0.3840 | 0.3900 | 0.3840 | 0.3840 | 0.3840 | 41,518 |
24 Jan 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 21,916 |
23 Jan 2024 | 0.3880 | 0.3900 | 0.3740 | 0.3740 | 0.3740 | 166,131 |
22 Jan 2024 | 0.3960 | 0.3960 | 0.3900 | 0.3900 | 0.3900 | 9,010 |
19 Jan 2024 | 0.3880 | 0.3900 | 0.3880 | 0.3900 | 0.3900 | 14,891 |
18 Jan 2024 | 0.3940 | 0.3940 | 0.3860 | 0.3880 | 0.3880 | 14,270 |
17 Jan 2024 | 0.4000 | 0.4000 | 0.3940 | 0.3940 | 0.3940 | 33,224 |
16 Jan 2024 | 0.3960 | 0.3980 | 0.3960 | 0.3960 | 0.3960 | 101,172 |
15 Jan 2024 | 0.4000 | 0.4000 | 0.3980 | 0.3980 | 0.3980 | 155,330 |
12 Jan 2024 | 0.4000 | 0.4040 | 0.3960 | 0.4000 | 0.4000 | 47,393 |
11 Jan 2024 | 0.4100 | 0.4100 | 0.3960 | 0.3980 | 0.3980 | 67,590 |
10 Jan 2024 | 0.4040 | 0.4040 | 0.3860 | 0.4000 | 0.4000 | 107,827 |
09 Jan 2024 | 0.4080 | 0.4100 | 0.4000 | 0.4040 | 0.4040 | 42,777 |
08 Jan 2024 | 0.4040 | 0.4100 | 0.4040 | 0.4100 | 0.4100 | 60,720 |
05 Jan 2024 | 0.4000 | 0.4060 | 0.4000 | 0.4040 | 0.4040 | 128,387 |
04 Jan 2024 | 0.4060 | 0.4060 | 0.4000 | 0.4000 | 0.4000 | 222,881 |
03 Jan 2024 | 0.4180 | 0.4180 | 0.3980 | 0.4060 | 0.4060 | 152,856 |
02 Jan 2024 | 0.4240 | 0.4400 | 0.4020 | 0.4180 | 0.4180 | 163,841 |
29 Dec 2023 | 0.4240 | 0.4320 | 0.4200 | 0.4240 | 0.4240 | 148,245 |
28 Dec 2023 | 0.4320 | 0.4320 | 0.4280 | 0.4300 | 0.4300 | 19,740 |
27 Dec 2023 | 0.4240 | 0.4280 | 0.4220 | 0.4280 | 0.4280 | 74,429 |
22 Dec 2023 | 0.4240 | 0.4300 | 0.4240 | 0.4240 | 0.4240 | 18,271 |
21 Dec 2023 | 0.4260 | 0.4280 | 0.4140 | 0.4280 | 0.4280 | 62,663 |
20 Dec 2023 | 0.4240 | 0.4380 | 0.4220 | 0.4260 | 0.4260 | 25,005 |
19 Dec 2023 | 0.4280 | 0.4280 | 0.4240 | 0.4240 | 0.4240 | 19,145 |
18 Dec 2023 | 0.4280 | 0.4320 | 0.4260 | 0.4320 | 0.4320 | 35,074 |
15 Dec 2023 | 0.4180 | 0.4400 | 0.4180 | 0.4280 | 0.4280 | 16,397 |
14 Dec 2023 | 0.4300 | 0.4420 | 0.4260 | 0.4260 | 0.4260 | 77,900 |
13 Dec 2023 | 0.4220 | 0.4340 | 0.4220 | 0.4300 | 0.4300 | 45,031 |
12 Dec 2023 | 0.4360 | 0.4360 | 0.4140 | 0.4140 | 0.4140 | 44,630 |
11 Dec 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 15 |
08 Dec 2023 | 0.4340 | 0.4360 | 0.4180 | 0.4280 | 0.4280 | 38,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |