Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.760 | 0.770 | 0.740 | 0.750 | 0.750 | 1,237,000 |
07 May 2024 | 0.760 | 0.770 | 0.750 | 0.760 | 0.760 | 1,506,892 |
06 May 2024 | 0.770 | 0.780 | 0.750 | 0.760 | 0.760 | 2,558,000 |
03 May 2024 | 0.750 | 0.780 | 0.750 | 0.770 | 0.770 | 610,500 |
02 May 2024 | 0.740 | 0.770 | 0.730 | 0.750 | 0.750 | 1,483,000 |
30 Apr 2024 | 0.750 | 0.760 | 0.720 | 0.760 | 0.760 | 3,179,500 |
29 Apr 2024 | 0.720 | 0.770 | 0.710 | 0.750 | 0.750 | 8,107,500 |
26 Apr 2024 | 0.720 | 0.740 | 0.700 | 0.720 | 0.720 | 3,274,000 |
25 Apr 2024 | 0.700 | 0.720 | 0.700 | 0.720 | 0.720 | 1,506,000 |
24 Apr 2024 | 0.730 | 0.730 | 0.680 | 0.700 | 0.700 | 3,978,500 |
23 Apr 2024 | 0.650 | 0.800 | 0.650 | 0.720 | 0.720 | 12,351,500 |
22 Apr 2024 | 0.650 | 0.660 | 0.650 | 0.650 | 0.650 | 1,542,392 |
19 Apr 2024 | 0.650 | 0.650 | 0.630 | 0.650 | 0.650 | 1,319,000 |
18 Apr 2024 | 0.640 | 0.660 | 0.630 | 0.650 | 0.650 | 1,134,500 |
17 Apr 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 1,418,000 |
16 Apr 2024 | 0.650 | 0.650 | 0.630 | 0.650 | 0.650 | 1,610,000 |
15 Apr 2024 | 0.650 | 0.670 | 0.650 | 0.660 | 0.660 | 495,500 |
12 Apr 2024 | 0.670 | 0.680 | 0.660 | 0.660 | 0.660 | 2,548,000 |
11 Apr 2024 | 0.660 | 0.680 | 0.660 | 0.680 | 0.680 | 1,055,000 |
10 Apr 2024 | 0.650 | 0.700 | 0.650 | 0.660 | 0.660 | 6,828,000 |
09 Apr 2024 | 0.640 | 0.650 | 0.640 | 0.640 | 0.640 | 286,000 |
08 Apr 2024 | 0.630 | 0.660 | 0.630 | 0.640 | 0.640 | 1,339,500 |
05 Apr 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 357,500 |
03 Apr 2024 | 0.640 | 0.650 | 0.630 | 0.650 | 0.650 | 1,030,000 |
02 Apr 2024 | 0.640 | 0.660 | 0.630 | 0.650 | 0.650 | 2,499,000 |
28 Mar 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 1,461,000 |
27 Mar 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 1,201,767 |
26 Mar 2024 | 0.660 | 0.670 | 0.640 | 0.650 | 0.650 | 3,086,396 |
25 Mar 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 1,806,000 |
22 Mar 2024 | 0.680 | 0.680 | 0.650 | 0.660 | 0.660 | 1,869,000 |
21 Mar 2024 | 0.670 | 0.680 | 0.670 | 0.680 | 0.680 | 1,227,000 |
20 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.660 | 0.660 | 1,060,500 |
19 Mar 2024 | 0.680 | 0.680 | 0.670 | 0.670 | 0.670 | 1,062,500 |
18 Mar 2024 | 0.680 | 0.690 | 0.670 | 0.680 | 0.680 | 688,500 |
15 Mar 2024 | 0.690 | 0.690 | 0.670 | 0.680 | 0.680 | 778,000 |
14 Mar 2024 | 0.700 | 0.700 | 0.680 | 0.690 | 0.690 | 189,000 |
13 Mar 2024 | 0.700 | 0.720 | 0.680 | 0.680 | 0.680 | 1,332,500 |
12 Mar 2024 | 0.670 | 0.710 | 0.670 | 0.710 | 0.710 | 2,867,000 |
11 Mar 2024 | 0.670 | 0.680 | 0.650 | 0.670 | 0.670 | 2,661,500 |
08 Mar 2024 | 0.660 | 0.680 | 0.650 | 0.680 | 0.680 | 1,834,000 |
07 Mar 2024 | 0.670 | 0.670 | 0.650 | 0.660 | 0.660 | 1,423,500 |
06 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 1,077,000 |
05 Mar 2024 | 0.670 | 0.670 | 0.650 | 0.670 | 0.670 | 2,042,000 |
04 Mar 2024 | 0.700 | 0.700 | 0.660 | 0.680 | 0.680 | 2,934,000 |
01 Mar 2024 | 0.700 | 0.710 | 0.690 | 0.710 | 0.710 | 1,181,000 |
29 Feb 2024 | 0.710 | 0.740 | 0.690 | 0.690 | 0.690 | 5,826,000 |
28 Feb 2024 | 0.740 | 0.740 | 0.710 | 0.710 | 0.710 | 1,469,000 |
27 Feb 2024 | 0.760 | 0.760 | 0.730 | 0.740 | 0.740 | 1,320,500 |
26 Feb 2024 | 0.740 | 0.760 | 0.740 | 0.760 | 0.760 | 1,685,000 |
23 Feb 2024 | 0.740 | 0.750 | 0.730 | 0.740 | 0.740 | 925,822 |
22 Feb 2024 | 0.740 | 0.780 | 0.730 | 0.750 | 0.750 | 2,107,500 |
21 Feb 2024 | 0.690 | 0.750 | 0.690 | 0.740 | 0.740 | 6,375,000 |
20 Feb 2024 | 0.690 | 0.690 | 0.680 | 0.690 | 0.690 | 1,093,500 |
19 Feb 2024 | 0.690 | 0.700 | 0.680 | 0.680 | 0.680 | 983,000 |
16 Feb 2024 | 0.660 | 0.700 | 0.660 | 0.700 | 0.700 | 657,500 |
15 Feb 2024 | 0.660 | 0.670 | 0.660 | 0.670 | 0.670 | 656,500 |
14 Feb 2024 | 0.690 | 0.690 | 0.650 | 0.660 | 0.660 | 475,077 |
09 Feb 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
08 Feb 2024 | 0.670 | 0.700 | 0.670 | 0.690 | 0.690 | 899,000 |
07 Feb 2024 | 0.660 | 0.680 | 0.660 | 0.670 | 0.670 | 1,313,000 |
06 Feb 2024 | 0.650 | 0.680 | 0.640 | 0.660 | 0.660 | 1,638,958 |
05 Feb 2024 | 0.640 | 0.660 | 0.640 | 0.640 | 0.640 | 2,249,000 |
02 Feb 2024 | 0.660 | 0.680 | 0.640 | 0.650 | 0.650 | 3,312,447 |
01 Feb 2024 | 0.650 | 0.670 | 0.640 | 0.660 | 0.660 | 252,000 |
31 Jan 2024 | 0.660 | 0.670 | 0.640 | 0.650 | 0.650 | 2,012,000 |
30 Jan 2024 | 0.690 | 0.690 | 0.650 | 0.660 | 0.660 | 2,083,400 |
29 Jan 2024 | 0.680 | 0.710 | 0.680 | 0.700 | 0.700 | 941,500 |
26 Jan 2024 | 0.700 | 0.700 | 0.680 | 0.690 | 0.690 | 1,438,000 |
25 Jan 2024 | 0.670 | 0.720 | 0.660 | 0.700 | 0.700 | 7,800,500 |
24 Jan 2024 | 0.650 | 0.670 | 0.640 | 0.660 | 0.660 | 3,747,833 |
23 Jan 2024 | 0.620 | 0.660 | 0.620 | 0.630 | 0.630 | 3,863,500 |
22 Jan 2024 | 0.650 | 0.650 | 0.620 | 0.620 | 0.620 | 7,117,000 |
19 Jan 2024 | 0.660 | 0.660 | 0.650 | 0.650 | 0.650 | 2,192,500 |
18 Jan 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.670 | 2,994,000 |
17 Jan 2024 | 0.680 | 0.680 | 0.650 | 0.650 | 0.650 | 4,519,000 |
16 Jan 2024 | 0.710 | 0.710 | 0.680 | 0.680 | 0.680 | 9,488,000 |
15 Jan 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
12 Jan 2024 | 0.710 | 0.720 | 0.700 | 0.710 | 0.710 | 1,112,000 |
11 Jan 2024 | 0.710 | 0.710 | 0.690 | 0.710 | 0.710 | 6,033,000 |
10 Jan 2024 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 1,893,000 |
09 Jan 2024 | 0.700 | 0.720 | 0.700 | 0.710 | 0.710 | 881,000 |
08 Jan 2024 | 0.720 | 0.730 | 0.700 | 0.710 | 0.710 | 1,590,000 |
05 Jan 2024 | 0.730 | 0.740 | 0.710 | 0.720 | 0.720 | 1,522,000 |
04 Jan 2024 | 0.730 | 0.730 | 0.720 | 0.730 | 0.730 | 745,000 |
03 Jan 2024 | 0.750 | 0.750 | 0.730 | 0.730 | 0.730 | 4,162,500 |
02 Jan 2024 | 0.750 | 0.760 | 0.730 | 0.760 | 0.760 | 2,497,000 |
29 Dec 2023 | 0.760 | 0.770 | 0.740 | 0.750 | 0.750 | 4,427,500 |
28 Dec 2023 | 0.730 | 0.760 | 0.730 | 0.760 | 0.760 | 3,206,000 |
27 Dec 2023 | 0.710 | 0.760 | 0.710 | 0.720 | 0.720 | 6,582,500 |
22 Dec 2023 | 0.720 | 0.740 | 0.700 | 0.710 | 0.710 | 3,706,500 |
21 Dec 2023 | 0.710 | 0.730 | 0.710 | 0.730 | 0.730 | 1,256,500 |
20 Dec 2023 | 0.720 | 0.740 | 0.710 | 0.710 | 0.710 | 2,393,500 |
19 Dec 2023 | 0.730 | 0.740 | 0.710 | 0.710 | 0.710 | 5,048,427 |
18 Dec 2023 | 0.750 | 0.750 | 0.730 | 0.740 | 0.740 | 1,092,000 |
15 Dec 2023 | 0.740 | 0.750 | 0.730 | 0.740 | 0.740 | 3,088,500 |
14 Dec 2023 | 0.730 | 0.730 | 0.720 | 0.720 | 0.720 | 2,961,500 |
13 Dec 2023 | 0.740 | 0.740 | 0.710 | 0.720 | 0.720 | 4,867,000 |
12 Dec 2023 | 0.740 | 0.760 | 0.720 | 0.750 | 0.750 | 4,219,000 |
11 Dec 2023 | 0.750 | 0.750 | 0.730 | 0.730 | 0.730 | 3,677,000 |
08 Dec 2023 | 0.750 | 0.770 | 0.740 | 0.750 | 0.750 | 1,775,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |