Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.2348 | 0.2356 | 0.2254 | 0.2300 | 0.2300 | 175,352 |
27 Mar 2024 | 0.2184 | 0.2338 | 0.2140 | 0.2293 | 0.2293 | 123,482 |
26 Mar 2024 | 0.2100 | 0.2181 | 0.2060 | 0.2151 | 0.2151 | 30,547 |
25 Mar 2024 | 0.2113 | 0.2130 | 0.2011 | 0.2094 | 0.2094 | 58,802 |
22 Mar 2024 | 0.2255 | 0.2255 | 0.2042 | 0.2135 | 0.2135 | 73,881 |
21 Mar 2024 | 0.2400 | 0.2400 | 0.2230 | 0.2244 | 0.2244 | 160,299 |
20 Mar 2024 | 0.2450 | 0.2479 | 0.2265 | 0.2337 | 0.2337 | 288,956 |
19 Mar 2024 | 0.2500 | 0.2545 | 0.2385 | 0.2401 | 0.2401 | 47,259 |
18 Mar 2024 | 0.2723 | 0.2737 | 0.2401 | 0.2440 | 0.2440 | 42,124 |
15 Mar 2024 | 0.2515 | 0.2726 | 0.2510 | 0.2661 | 0.2661 | 10,066 |
14 Mar 2024 | 0.2675 | 0.2676 | 0.2547 | 0.2580 | 0.2580 | 46,315 |
13 Mar 2024 | 0.2780 | 0.2885 | 0.2670 | 0.2670 | 0.2670 | 99,582 |
12 Mar 2024 | 0.2753 | 0.2880 | 0.2505 | 0.2792 | 0.2792 | 350,120 |
11 Mar 2024 | 0.3073 | 0.3432 | 0.3071 | 0.3385 | 0.3385 | 403,818 |
08 Mar 2024 | 0.3049 | 0.3119 | 0.3030 | 0.3111 | 0.3111 | 25,441 |
07 Mar 2024 | 0.3076 | 0.3117 | 0.3000 | 0.3001 | 0.3001 | 36,638 |
06 Mar 2024 | 0.3000 | 0.3106 | 0.2939 | 0.3080 | 0.3080 | 17,651 |
05 Mar 2024 | 0.3101 | 0.3110 | 0.2900 | 0.3062 | 0.3062 | 97,448 |
04 Mar 2024 | 0.3386 | 0.3398 | 0.3071 | 0.3071 | 0.3071 | 20,757 |
01 Mar 2024 | 0.3389 | 0.3394 | 0.3221 | 0.3361 | 0.3361 | 67,574 |
29 Feb 2024 | 0.3340 | 0.3500 | 0.3200 | 0.3230 | 0.3230 | 38,716 |
28 Feb 2024 | 0.3359 | 0.3547 | 0.3336 | 0.3376 | 0.3376 | 61,856 |
27 Feb 2024 | 0.3358 | 0.3400 | 0.3180 | 0.3300 | 0.3300 | 56,260 |
26 Feb 2024 | 0.3000 | 0.3425 | 0.3000 | 0.3115 | 0.3115 | 194,011 |
23 Feb 2024 | 0.2901 | 0.2999 | 0.2801 | 0.2900 | 0.2900 | 68,574 |
22 Feb 2024 | 0.3300 | 0.3380 | 0.3001 | 0.3011 | 0.3011 | 96,254 |
21 Feb 2024 | 0.3773 | 0.4060 | 0.3200 | 0.3201 | 0.3201 | 504,107 |
20 Feb 2024 | 0.3113 | 0.3680 | 0.3070 | 0.3588 | 0.3588 | 245,988 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.2764 | 0.2959 | 0.2716 | 0.2959 | 0.2959 | 57,787 |
15 Feb 2024 | 0.2476 | 0.2686 | 0.2450 | 0.2679 | 0.2679 | 75,179 |
14 Feb 2024 | 0.2350 | 0.2394 | 0.2301 | 0.2392 | 0.2392 | 20,410 |
13 Feb 2024 | 0.2411 | 0.2474 | 0.2270 | 0.2351 | 0.2351 | 155,052 |
12 Feb 2024 | 0.2485 | 0.2575 | 0.2466 | 0.2561 | 0.2561 | 46,509 |
09 Feb 2024 | 0.2437 | 0.2491 | 0.2380 | 0.2430 | 0.2430 | 65,197 |
08 Feb 2024 | 0.2418 | 0.2425 | 0.2306 | 0.2389 | 0.2389 | 58,645 |
07 Feb 2024 | 0.2594 | 0.2594 | 0.2424 | 0.2424 | 0.2424 | 36,607 |
06 Feb 2024 | 0.2560 | 0.2589 | 0.2501 | 0.2541 | 0.2541 | 13,329 |
05 Feb 2024 | 0.2600 | 0.2656 | 0.2425 | 0.2522 | 0.2522 | 33,456 |
02 Feb 2024 | 0.2640 | 0.2699 | 0.2538 | 0.2590 | 0.2590 | 29,098 |
01 Feb 2024 | 0.2753 | 0.2789 | 0.2614 | 0.2625 | 0.2625 | 13,555 |
31 Jan 2024 | 0.2802 | 0.2846 | 0.2750 | 0.2750 | 0.2750 | 41,235 |
30 Jan 2024 | 0.2945 | 0.2945 | 0.2823 | 0.2863 | 0.2863 | 12,335 |
29 Jan 2024 | 0.2882 | 0.2944 | 0.2820 | 0.2885 | 0.2885 | 52,321 |
26 Jan 2024 | 0.2857 | 0.2934 | 0.2839 | 0.2848 | 0.2848 | 5,938 |
25 Jan 2024 | 0.2892 | 0.2966 | 0.2811 | 0.2812 | 0.2812 | 14,858 |
24 Jan 2024 | 0.3016 | 0.3149 | 0.2826 | 0.2860 | 0.2860 | 8,553 |
23 Jan 2024 | 0.3146 | 0.3200 | 0.2987 | 0.2987 | 0.2987 | 21,839 |
22 Jan 2024 | 0.2912 | 0.2952 | 0.2845 | 0.2920 | 0.2920 | 21,673 |
19 Jan 2024 | 0.3002 | 0.3002 | 0.2712 | 0.2856 | 0.2856 | 38,987 |
18 Jan 2024 | 0.3199 | 0.3199 | 0.2900 | 0.2947 | 0.2947 | 14,331 |
17 Jan 2024 | 0.3119 | 0.3120 | 0.3070 | 0.3090 | 0.3090 | 30,587 |
16 Jan 2024 | 0.3204 | 0.3204 | 0.3102 | 0.3176 | 0.3176 | 25,419 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 0.3200 | 0.3227 | 0.3131 | 0.3227 | 0.3227 | 7,896 |
11 Jan 2024 | 0.3200 | 0.3241 | 0.3085 | 0.3240 | 0.3240 | 39,016 |
10 Jan 2024 | 0.3400 | 0.3400 | 0.3105 | 0.3182 | 0.3182 | 140,233 |
09 Jan 2024 | 0.3600 | 0.3608 | 0.3415 | 0.3415 | 0.3415 | 67,670 |
08 Jan 2024 | 0.3553 | 0.3588 | 0.3553 | 0.3576 | 0.3576 | 6,036 |
05 Jan 2024 | 0.3600 | 0.3600 | 0.3546 | 0.3548 | 0.3548 | 17,667 |
04 Jan 2024 | 0.3533 | 0.3568 | 0.3522 | 0.3564 | 0.3564 | 45,195 |
03 Jan 2024 | 0.3604 | 0.3620 | 0.3517 | 0.3561 | 0.3561 | 35,586 |
02 Jan 2024 | 0.3580 | 0.3699 | 0.3550 | 0.3638 | 0.3638 | 21,852 |
29 Dec 2023 | 0.3700 | 0.3717 | 0.3592 | 0.3598 | 0.3598 | 73,227 |
28 Dec 2023 | 0.3700 | 0.3892 | 0.3700 | 0.3851 | 0.3851 | 45,966 |
27 Dec 2023 | 0.3780 | 0.3782 | 0.3703 | 0.3731 | 0.3731 | 23,413 |
22 Dec 2023 | 0.3750 | 0.3887 | 0.3660 | 0.3887 | 0.3887 | 145,951 |
21 Dec 2023 | 0.3746 | 0.3772 | 0.3596 | 0.3702 | 0.3702 | 14,752 |
20 Dec 2023 | 0.3590 | 0.3894 | 0.3554 | 0.3680 | 0.3680 | 36,544 |
19 Dec 2023 | 0.3699 | 0.3699 | 0.3500 | 0.3550 | 0.3550 | 63,767 |
18 Dec 2023 | 0.3714 | 0.3720 | 0.3620 | 0.3643 | 0.3643 | 38,542 |
15 Dec 2023 | 0.3820 | 0.3900 | 0.3593 | 0.3613 | 0.3613 | 81,873 |
14 Dec 2023 | 0.3950 | 0.4114 | 0.3901 | 0.3908 | 0.3908 | 82,758 |
13 Dec 2023 | 0.3700 | 0.3749 | 0.3591 | 0.3601 | 0.3601 | 34,691 |
12 Dec 2023 | 0.3966 | 0.3966 | 0.3601 | 0.3707 | 0.3707 | 61,705 |
11 Dec 2023 | 0.4081 | 0.4095 | 0.3800 | 0.3880 | 0.3880 | 47,382 |
08 Dec 2023 | 0.4009 | 0.4157 | 0.3975 | 0.4069 | 0.4069 | 30,129 |
07 Dec 2023 | 0.4150 | 0.4173 | 0.4070 | 0.4104 | 0.4104 | 2,919 |
06 Dec 2023 | 0.4100 | 0.4349 | 0.4050 | 0.4203 | 0.4203 | 31,810 |
05 Dec 2023 | 0.4050 | 0.4109 | 0.4000 | 0.4068 | 0.4068 | 21,834 |
04 Dec 2023 | 0.3900 | 0.4100 | 0.3851 | 0.4022 | 0.4022 | 15,063 |
01 Dec 2023 | 0.3790 | 0.3937 | 0.3611 | 0.3895 | 0.3895 | 21,776 |
30 Nov 2023 | 0.3950 | 0.4050 | 0.3800 | 0.3801 | 0.3801 | 56,700 |
29 Nov 2023 | 0.3900 | 0.4260 | 0.3900 | 0.4001 | 0.4001 | 32,037 |
28 Nov 2023 | 0.3679 | 0.3880 | 0.3600 | 0.3850 | 0.3850 | 27,180 |
27 Nov 2023 | 0.3752 | 0.3752 | 0.3606 | 0.3606 | 0.3606 | 23,385 |
24 Nov 2023 | 0.3701 | 0.3812 | 0.3701 | 0.3740 | 0.3740 | 22,174 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 0.3610 | 0.3728 | 0.3601 | 0.3680 | 0.3680 | 25,649 |
21 Nov 2023 | 0.3781 | 0.3800 | 0.3565 | 0.3633 | 0.3633 | 42,150 |
20 Nov 2023 | 0.3817 | 0.3972 | 0.3770 | 0.3949 | 0.3949 | 62,106 |
17 Nov 2023 | 0.3805 | 0.3880 | 0.3699 | 0.3799 | 0.3799 | 16,967 |
16 Nov 2023 | 0.4001 | 0.4101 | 0.3743 | 0.3743 | 0.3743 | 30,555 |
15 Nov 2023 | 0.3951 | 0.4250 | 0.3950 | 0.4115 | 0.4115 | 58,272 |
14 Nov 2023 | 0.3950 | 0.3950 | 0.3560 | 0.3855 | 0.3855 | 99,142 |
13 Nov 2023 | 0.3850 | 0.4054 | 0.3700 | 0.3996 | 0.3996 | 37,243 |
10 Nov 2023 | 0.3889 | 0.3889 | 0.3550 | 0.3795 | 0.3795 | 27,223 |
09 Nov 2023 | 0.4070 | 0.4070 | 0.3800 | 0.3802 | 0.3802 | 19,947 |
08 Nov 2023 | 0.4180 | 0.4246 | 0.4152 | 0.4152 | 0.4152 | 8,423 |
07 Nov 2023 | 0.4178 | 0.4238 | 0.4087 | 0.4180 | 0.4180 | 6,155 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |