Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 0.3780 | 0.4000 | 0.3780 | 0.3840 | 0.3840 | 145,448 |
31 May 2024 | 0.3740 | 0.3940 | 0.3740 | 0.3780 | 0.3780 | 61,185 |
30 May 2024 | 0.3790 | 0.3820 | 0.3700 | 0.3820 | 0.3820 | 65,114 |
29 May 2024 | 0.3700 | 0.3780 | 0.3700 | 0.3710 | 0.3710 | 7,452 |
28 May 2024 | 0.3690 | 0.3790 | 0.3690 | 0.3790 | 0.3790 | 64,807 |
27 May 2024 | 0.3680 | 0.3790 | 0.3680 | 0.3690 | 0.3690 | 12,205 |
24 May 2024 | 0.3790 | 0.3790 | 0.3680 | 0.3760 | 0.3760 | 6,120 |
23 May 2024 | 0.3790 | 0.3790 | 0.3670 | 0.3790 | 0.3790 | 45,615 |
22 May 2024 | 0.3680 | 0.3750 | 0.3680 | 0.3750 | 0.3750 | 106,510 |
21 May 2024 | 0.3790 | 0.3790 | 0.3680 | 0.3740 | 0.3740 | 40,740 |
20 May 2024 | 0.3790 | 0.3790 | 0.3640 | 0.3670 | 0.3670 | 44,763 |
17 May 2024 | 0.3640 | 0.3750 | 0.3640 | 0.3640 | 0.3640 | 38,783 |
16 May 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3640 | 0.3640 | 150,354 |
15 May 2024 | 0.3580 | 0.3670 | 0.3580 | 0.3670 | 0.3670 | 8,394 |
14 May 2024 | 0.3590 | 0.3640 | 0.3550 | 0.3640 | 0.3640 | 15,290,043 |
13 May 2024 | 0.3590 | 0.3650 | 0.3590 | 0.3650 | 0.3650 | 1,252 |
10 May 2024 | 0.3580 | 0.3680 | 0.3580 | 0.3580 | 0.3580 | 14,201 |
09 May 2024 | 0.3600 | 0.3670 | 0.3600 | 0.3660 | 0.3660 | 12,027 |
08 May 2024 | 0.3610 | 0.3670 | 0.3610 | 0.3670 | 0.3670 | 3,521,160 |
07 May 2024 | 0.3600 | 0.3690 | 0.3600 | 0.3660 | 0.3660 | 31,536 |
06 May 2024 | 0.3700 | 0.3720 | 0.3620 | 0.3620 | 0.3620 | 30,245 |
03 May 2024 | 0.3600 | 0.3730 | 0.3600 | 0.3600 | 0.3600 | 177,429 |
02 May 2024 | 0.3500 | 0.3750 | 0.3450 | 0.3680 | 0.3680 | 376,956 |
30 Apr 2024 | 0.3400 | 0.3460 | 0.3400 | 0.3450 | 0.3450 | 21,607 |
29 Apr 2024 | 0.3400 | 0.3440 | 0.3400 | 0.3440 | 0.3440 | 65,501 |
26 Apr 2024 | 0.3400 | 0.3430 | 0.3400 | 0.3420 | 0.3420 | 17,530 |
25 Apr 2024 | 0.3430 | 0.3440 | 0.3400 | 0.3400 | 0.3400 | 45,331 |
24 Apr 2024 | 0.3410 | 0.3440 | 0.3390 | 0.3430 | 0.3430 | 17,827 |
23 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3440 | 0.3440 | 6,299 |
22 Apr 2024 | 0.3340 | 0.3440 | 0.3310 | 0.3440 | 0.3440 | 28,482 |
19 Apr 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 48,803 |
18 Apr 2024 | 0.3310 | 0.3450 | 0.3310 | 0.3400 | 0.3400 | 69,576 |
17 Apr 2024 | 0.3400 | 0.3400 | 0.3290 | 0.3400 | 0.3400 | 201,089 |
16 Apr 2024 | 0.3310 | 0.3400 | 0.3310 | 0.3400 | 0.3400 | 7,679 |
15 Apr 2024 | 0.3320 | 0.3400 | 0.3280 | 0.3400 | 0.3400 | 105,771 |
12 Apr 2024 | 0.3470 | 0.3470 | 0.3320 | 0.3390 | 0.3390 | 9,334 |
11 Apr 2024 | 0.3310 | 0.3400 | 0.3280 | 0.3390 | 0.3390 | 52,707 |
10 Apr 2024 | 0.3390 | 0.3390 | 0.3300 | 0.3320 | 0.3320 | 52,551 |
09 Apr 2024 | 0.3280 | 0.3480 | 0.3280 | 0.3400 | 0.3400 | 16,795 |
08 Apr 2024 | 0.3250 | 0.3360 | 0.3250 | 0.3270 | 0.3270 | 27,586 |
05 Apr 2024 | 0.3220 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 906,126 |
04 Apr 2024 | 0.3510 | 0.3510 | 0.3400 | 0.3500 | 0.3500 | 17,995 |
03 Apr 2024 | 0.3310 | 0.3500 | 0.3310 | 0.3410 | 0.3410 | 18,436 |
02 Apr 2024 | 0.3310 | 0.3540 | 0.3310 | 0.3520 | 0.3520 | 110,204 |
28 Mar 2024 | 0.3640 | 0.3640 | 0.3380 | 0.3510 | 0.3510 | 187,261 |
27 Mar 2024 | 0.3610 | 0.3610 | 0.3470 | 0.3550 | 0.3550 | 29,226 |
26 Mar 2024 | 0.3460 | 0.3660 | 0.3460 | 0.3540 | 0.3540 | 70,308 |
25 Mar 2024 | 0.3470 | 0.3600 | 0.3460 | 0.3580 | 0.3580 | 107,409 |
22 Mar 2024 | 0.3770 | 0.3770 | 0.3500 | 0.3640 | 0.3640 | 88,633 |
21 Mar 2024 | 0.3360 | 0.3730 | 0.3360 | 0.3650 | 0.3650 | 101,834 |
20 Mar 2024 | 0.3350 | 0.3520 | 0.3350 | 0.3500 | 0.3500 | 216,877 |
19 Mar 2024 | 0.3490 | 0.3550 | 0.3300 | 0.3350 | 0.3350 | 120,357 |
18 Mar 2024 | 0.3310 | 0.3560 | 0.3310 | 0.3490 | 0.3490 | 11,916 |
15 Mar 2024 | 0.3480 | 0.3580 | 0.3420 | 0.3420 | 0.3420 | 10,784 |
14 Mar 2024 | 0.3360 | 0.3690 | 0.3300 | 0.3560 | 0.3560 | 101,143 |
13 Mar 2024 | 0.3480 | 0.3600 | 0.3340 | 0.3360 | 0.3360 | 43,363 |
12 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3370 | 0.3370 | 14,461 |
11 Mar 2024 | 0.3210 | 0.3400 | 0.3210 | 0.3400 | 0.3400 | 9,727 |
08 Mar 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 81,660 |
07 Mar 2024 | 0.3240 | 0.3360 | 0.3240 | 0.3360 | 0.3360 | 36,180 |
06 Mar 2024 | 0.3330 | 0.3480 | 0.3210 | 0.3330 | 0.3330 | 32,195 |
05 Mar 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 84,675 |
04 Mar 2024 | 0.3120 | 0.3270 | 0.3100 | 0.3260 | 0.3260 | 119,633 |
01 Mar 2024 | 0.3110 | 0.3250 | 0.3110 | 0.3200 | 0.3200 | 80,423 |
29 Feb 2024 | 0.3180 | 0.3180 | 0.3110 | 0.3180 | 0.3180 | 220 |
28 Feb 2024 | 0.3000 | 0.3180 | 0.3000 | 0.3180 | 0.3180 | 16,606 |
27 Feb 2024 | 0.3000 | 0.3130 | 0.3000 | 0.3130 | 0.3130 | 62,160 |
26 Feb 2024 | 0.3020 | 0.3150 | 0.3020 | 0.3150 | 0.3150 | 13,221 |
23 Feb 2024 | 0.3200 | 0.3200 | 0.3020 | 0.3180 | 0.3180 | 231,461 |
22 Feb 2024 | 0.3190 | 0.3190 | 0.3100 | 0.3100 | 0.3100 | 46,109 |
21 Feb 2024 | 0.3080 | 0.3100 | 0.3080 | 0.3100 | 0.3100 | 7,010 |
20 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 6,992 |
19 Feb 2024 | 0.3140 | 0.3140 | 0.3000 | 0.3000 | 0.3000 | 16,735 |
16 Feb 2024 | 0.2980 | 0.3110 | 0.2970 | 0.3100 | 0.3100 | 130,062 |
15 Feb 2024 | 0.2920 | 0.3120 | 0.2920 | 0.3110 | 0.3110 | 99,238 |
14 Feb 2024 | 0.3000 | 0.3030 | 0.2980 | 0.3030 | 0.3030 | 10,076 |
13 Feb 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 3,069 |
12 Feb 2024 | 0.3040 | 0.3040 | 0.2950 | 0.3040 | 0.3040 | 24,060 |
09 Feb 2024 | 0.2920 | 0.3070 | 0.2920 | 0.3040 | 0.3040 | 11,803 |
08 Feb 2024 | 0.3050 | 0.3050 | 0.2920 | 0.3030 | 0.3030 | 10,978 |
07 Feb 2024 | 0.2950 | 0.3050 | 0.2890 | 0.3000 | 0.3000 | 241,467 |
06 Feb 2024 | 0.2850 | 0.3020 | 0.2850 | 0.3000 | 0.3000 | 528,367 |
05 Feb 2024 | 0.2900 | 0.2930 | 0.2900 | 0.2930 | 0.2930 | 35,781 |
02 Feb 2024 | 0.2900 | 0.2930 | 0.2900 | 0.2930 | 0.2930 | 7,345 |
01 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 183,404 |
31 Jan 2024 | 0.2870 | 0.2970 | 0.2840 | 0.2900 | 0.2900 | 46,235 |
30 Jan 2024 | 0.2920 | 0.2940 | 0.2820 | 0.2940 | 0.2940 | 60,327 |
29 Jan 2024 | 0.2900 | 0.2910 | 0.2770 | 0.2900 | 0.2900 | 821,925 |
26 Jan 2024 | 0.2810 | 0.2900 | 0.2810 | 0.2830 | 0.2830 | 19,122 |
25 Jan 2024 | 0.2800 | 0.2930 | 0.2800 | 0.2900 | 0.2900 | 26,383 |
24 Jan 2024 | 0.2840 | 0.2940 | 0.2770 | 0.2780 | 0.2780 | 63,810 |
23 Jan 2024 | 0.2720 | 0.2900 | 0.2700 | 0.2820 | 0.2820 | 320,009 |
22 Jan 2024 | 0.2750 | 0.2860 | 0.2720 | 0.2720 | 0.2720 | 115,989 |
19 Jan 2024 | 0.2750 | 0.2860 | 0.2750 | 0.2800 | 0.2800 | 15,832 |
18 Jan 2024 | 0.2800 | 0.2860 | 0.2750 | 0.2840 | 0.2840 | 24,309 |
17 Jan 2024 | 0.2800 | 0.2810 | 0.2800 | 0.2800 | 0.2800 | 72,747 |
16 Jan 2024 | 0.2900 | 0.2900 | 0.2810 | 0.2810 | 0.2810 | 16,345 |
15 Jan 2024 | 0.2830 | 0.2830 | 0.2810 | 0.2810 | 0.2810 | 45,118 |
12 Jan 2024 | 0.2860 | 0.2920 | 0.2800 | 0.2800 | 0.2800 | 115,258 |
11 Jan 2024 | 0.2830 | 0.2860 | 0.2830 | 0.2860 | 0.2860 | 18,509 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |