Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
10 Jan 2024 | 0.2820 | 0.2960 | 0.2820 | 0.2830 | 0.2830 | 7,862 |
09 Jan 2024 | 0.2910 | 0.2910 | 0.2800 | 0.2890 | 0.2890 | 38,149 |
08 Jan 2024 | 0.2800 | 0.2990 | 0.2800 | 0.2980 | 0.2980 | 217,376 |
05 Jan 2024 | 0.2860 | 0.2890 | 0.2800 | 0.2890 | 0.2890 | 214,570 |
04 Jan 2024 | 0.2900 | 0.2950 | 0.2860 | 0.2860 | 0.2860 | 22,482 |
03 Jan 2024 | 0.2940 | 0.2940 | 0.2900 | 0.2900 | 0.2900 | 13,821 |
02 Jan 2024 | 0.2840 | 0.2990 | 0.2840 | 0.2940 | 0.2940 | 78,697 |
29 Dec 2023 | 0.2850 | 0.2990 | 0.2850 | 0.2900 | 0.2900 | 187,242 |
28 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2820 | 0.2820 | 128,300 |
27 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2890 | 0.2890 | 330,232 |
22 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 18,811 |
21 Dec 2023 | 0.2850 | 0.2880 | 0.2760 | 0.2880 | 0.2880 | 124,295 |
20 Dec 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 332,010 |
19 Dec 2023 | 0.2900 | 0.2900 | 0.2810 | 0.2850 | 0.2850 | 140,956 |
18 Dec 2023 | 0.2900 | 0.2930 | 0.2900 | 0.2900 | 0.2900 | 145,084 |
15 Dec 2023 | 0.2900 | 0.2960 | 0.2900 | 0.2930 | 0.2930 | 41,433 |
14 Dec 2023 | 0.2900 | 0.2970 | 0.2900 | 0.2970 | 0.2970 | 50,901 |
13 Dec 2023 | 0.2900 | 0.2970 | 0.2900 | 0.2950 | 0.2950 | 43,137 |
12 Dec 2023 | 0.2900 | 0.2980 | 0.2900 | 0.2970 | 0.2970 | 22,009 |
11 Dec 2023 | 0.3020 | 0.3020 | 0.2900 | 0.2900 | 0.2900 | 36,464 |
08 Dec 2023 | 0.2900 | 0.2930 | 0.2900 | 0.2930 | 0.2930 | 36,256 |
07 Dec 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 330,335 |
06 Dec 2023 | 0.2950 | 0.3060 | 0.2950 | 0.3000 | 0.3000 | 10,793 |
05 Dec 2023 | 0.2960 | 0.3050 | 0.2960 | 0.3050 | 0.3050 | 83,000 |
04 Dec 2023 | 0.3100 | 0.3100 | 0.2920 | 0.3010 | 0.3010 | 28,497 |
01 Dec 2023 | 0.3020 | 0.3200 | 0.3000 | 0.3060 | 0.3060 | 55,801 |
30 Nov 2023 | 0.2990 | 0.3020 | 0.2990 | 0.3020 | 0.3020 | 26,374 |
29 Nov 2023 | 0.2930 | 0.3100 | 0.2930 | 0.2990 | 0.2990 | 160,528 |
28 Nov 2023 | 0.2950 | 0.2960 | 0.2920 | 0.2960 | 0.2960 | 76,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |