Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
24 Apr 2024 | 0.2300 | 0.2215 | 0.2215 | 0.2230 | 0.2230 | 1 |
23 Apr 2024 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | 0.2255 | - |
22 Apr 2024 | 0.2210 | 0.2230 | 0.2230 | 0.2255 | 0.2255 | 20,851 |
19 Apr 2024 | 0.2330 | 0.2240 | 0.2240 | 0.2270 | 0.2270 | 4,327 |
18 Apr 2024 | 0.2210 | 0.2330 | 0.2330 | 0.2275 | 0.2275 | 4,327 |
17 Apr 2024 | 0.2300 | 0.2280 | 0.2205 | 0.2280 | 0.2280 | 7,917 |
16 Apr 2024 | 0.2200 | 0.2310 | 0.2250 | 0.2270 | 0.2270 | 1,730 |
15 Apr 2024 | 0.2200 | 0.2300 | 0.2300 | 0.2230 | 0.2230 | 3,899 |
12 Apr 2024 | 0.2290 | 0.2260 | 0.2260 | 0.2270 | 0.2270 | 2,193 |
11 Apr 2024 | 0.2340 | 0.2290 | 0.2290 | 0.2270 | 0.2270 | 1 |
10 Apr 2024 | 0.2350 | 0.2200 | 0.2200 | 0.2320 | 0.2320 | 5 |
09 Apr 2024 | 0.2300 | 0.2300 | 0.2230 | 0.2230 | 0.2230 | 7,091 |
08 Apr 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2225 | 0.2225 | 12,399 |
05 Apr 2024 | 0.2370 | 0.2223 | 0.2210 | 0.2230 | 0.2230 | 37,421 |
04 Apr 2024 | 0.2400 | 0.2420 | 0.2375 | 0.2415 | 0.2415 | 38,345 |
03 Apr 2024 | 0.2600 | 0.2550 | 0.2450 | 0.2460 | 0.2460 | 23,164 |
02 Apr 2024 | 0.2620 | 0.2700 | 0.2470 | 0.2480 | 0.2480 | 18,886 |
28 Mar 2024 | 0.2760 | 0.2830 | 0.2750 | 0.2760 | 0.2760 | 4,541 |
27 Mar 2024 | 0.2800 | 0.2785 | 0.2620 | 0.2760 | 0.2760 | 52,027 |
26 Mar 2024 | 0.2590 | 0.2795 | 0.2580 | 0.2765 | 0.2765 | 3,844 |
25 Mar 2024 | 0.2490 | 0.2580 | 0.2580 | 0.2560 | 0.2560 | 1,024 |
22 Mar 2024 | 0.2380 | 0.2400 | 0.2330 | 0.2375 | 0.2375 | 27,186 |
21 Mar 2024 | 0.2300 | 0.2305 | 0.2305 | 0.2340 | 0.2340 | 5,678 |
20 Mar 2024 | 0.2190 | 0.2245 | 0.2240 | 0.2225 | 0.2225 | 1,419 |
19 Mar 2024 | 0.2100 | 0.2125 | 0.2125 | 0.2137 | 0.2137 | 5,896 |
18 Mar 2024 | 0.2185 | 0.2150 | 0.2050 | 0.2076 | 0.2076 | 2,047 |
15 Mar 2024 | 0.2185 | 0.2100 | 0.2040 | 0.2090 | 0.2090 | 48,610 |
14 Mar 2024 | 0.2050 | 0.2155 | 0.2050 | 0.2146 | 0.2146 | 2,408 |
13 Mar 2024 | 0.2260 | 0.2200 | 0.2060 | 0.2106 | 0.2106 | 16,576 |
12 Mar 2024 | 0.2400 | 0.2280 | 0.2060 | 0.2220 | 0.2220 | 13,656 |
11 Mar 2024 | 0.2395 | 0.2450 | 0.2060 | 0.2245 | 0.2245 | 22,109 |
08 Mar 2024 | 0.3000 | 0.2930 | 0.2300 | 0.2450 | 0.2450 | 58,405 |
07 Mar 2024 | 0.2965 | 0.3000 | 0.2815 | 0.2960 | 0.2960 | 86,341 |
06 Mar 2024 | 0.3600 | 0.3600 | 0.2640 | 0.2925 | 0.2925 | 129,896 |
05 Mar 2024 | 0.4500 | 0.4400 | 0.3200 | 0.3740 | 0.3740 | 52,374 |
04 Mar 2024 | 0.5390 | 0.5390 | 0.5060 | 0.5230 | 0.5230 | 9,298 |
01 Mar 2024 | 0.5290 | 0.5430 | 0.5210 | 0.5280 | 0.5280 | 27,195 |
29 Feb 2024 | 0.5400 | 0.5210 | 0.5210 | 0.5250 | 0.5250 | 11,191 |
28 Feb 2024 | 0.5100 | 0.5100 | 0.5090 | 0.5130 | 0.5130 | 2,650 |
27 Feb 2024 | 0.5300 | 0.5350 | 0.5110 | 0.5180 | 0.5180 | 3,342 |
26 Feb 2024 | 0.5320 | 0.5370 | 0.5300 | 0.5350 | 0.5350 | 8,595 |
23 Feb 2024 | 0.5500 | 0.5450 | 0.5390 | 0.5450 | 0.5450 | 1,426 |
22 Feb 2024 | 0.5540 | 0.5520 | 0.5390 | 0.5440 | 0.5440 | 3,201 |
21 Feb 2024 | 0.6000 | 0.5700 | 0.5650 | 0.5530 | 0.5530 | 1,915 |
20 Feb 2024 | 0.5600 | 0.6000 | 0.5490 | 0.5820 | 0.5820 | 16,531 |
19 Feb 2024 | 0.5800 | 0.5850 | 0.5600 | 0.5610 | 0.5610 | 5,177 |
16 Feb 2024 | 0.5910 | 0.5980 | 0.5700 | 0.5950 | 0.5950 | 1,986 |
15 Feb 2024 | 0.5400 | 0.6200 | 0.5290 | 0.5780 | 0.5780 | 1,310 |
14 Feb 2024 | 0.5100 | 0.5300 | 0.5030 | 0.5240 | 0.5240 | 4,033 |
13 Feb 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5200 | 0.5200 | 7,380 |
12 Feb 2024 | 0.5810 | 0.5810 | 0.5240 | 0.5330 | 0.5330 | 16,444 |
09 Feb 2024 | 0.6100 | 0.6280 | 0.5970 | 0.5950 | 0.5950 | 1,382 |
08 Feb 2024 | 0.5200 | 0.6840 | 0.5200 | 0.6120 | 0.6120 | 23,983 |
07 Feb 2024 | 0.7105 | 0.7200 | 0.5200 | 0.5310 | 0.5310 | 9,327 |
06 Feb 2024 | 0.8000 | 0.8250 | 0.7090 | 0.7310 | 0.7310 | 17,500 |
05 Feb 2024 | 1.0460 | 1.0720 | 1.0185 | 1.0680 | 1.0680 | 11,859 |
02 Feb 2024 | 1.1200 | 1.1000 | 1.1000 | 1.0660 | 1.0660 | 25 |
01 Feb 2024 | 1.1090 | 1.1201 | 1.1201 | 1.1240 | 1.1240 | 1,800 |
31 Jan 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
30 Jan 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
29 Jan 2024 | 1.1400 | 1.1300 | 1.1300 | 1.1260 | 1.1260 | 10 |
26 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1280 | 1.1280 | 10 |
25 Jan 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
24 Jan 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
23 Jan 2024 | 1.1200 | 1.1240 | 1.1240 | 1.1170 | 1.1170 | 2 |
22 Jan 2024 | 1.1300 | 1.1221 | 1.1220 | 1.1200 | 1.1200 | 1,517 |
19 Jan 2024 | 1.1400 | 1.1300 | 1.1300 | 1.1320 | 1.1320 | 5,841 |
18 Jan 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
17 Jan 2024 | 1.1560 | 1.1500 | 1.1500 | 1.1690 | 1.1690 | 90 |
16 Jan 2024 | 1.1690 | 1.1700 | 1.1580 | 1.1650 | 1.1650 | 8 |
15 Jan 2024 | 1.1694 | 1.1700 | 1.1694 | 1.1580 | 1.1580 | 6,137 |
12 Jan 2024 | 1.2000 | 1.1801 | 1.1800 | 1.1850 | 1.1850 | 8,703 |
11 Jan 2024 | 1.2000 | 1.1860 | 1.1859 | 1.2000 | 1.2000 | 919 |
10 Jan 2024 | 1.2100 | 1.2076 | 1.2000 | 1.2120 | 1.2120 | 1,343 |
09 Jan 2024 | 1.2300 | 1.2120 | 1.2063 | 1.2220 | 1.2220 | 12,333 |
08 Jan 2024 | 1.2490 | 1.2301 | 1.2120 | 1.2120 | 1.2120 | 4,116 |
05 Jan 2024 | 1.2590 | 1.1901 | 1.1900 | 1.1930 | 1.1930 | 765 |
04 Jan 2024 | 1.2800 | 1.2300 | 1.1999 | 1.2120 | 1.2120 | 4,260 |
03 Jan 2024 | 1.3290 | 1.3300 | 1.2421 | 1.2430 | 1.2430 | 1,192 |
02 Jan 2024 | 1.2490 | 1.3520 | 1.2520 | 1.3160 | 1.3160 | 53 |
29 Dec 2023 | 1.2590 | 1.2540 | 1.2500 | 1.2530 | 1.2530 | 10,595 |
28 Dec 2023 | 1.2000 | 1.2681 | 1.2385 | 1.2750 | 1.2750 | 4,160 |
27 Dec 2023 | 1.1610 | 1.2000 | 1.1740 | 1.1870 | 1.1870 | 10,795 |
22 Dec 2023 | 1.1580 | 1.1700 | 1.1700 | 1.1630 | 1.1630 | 5,000 |
21 Dec 2023 | 1.1440 | 1.1480 | 1.1300 | 1.1360 | 1.1360 | 10,236 |
20 Dec 2023 | 1.1500 | 1.1660 | 1.1261 | 1.1320 | 1.1320 | 1,263 |
19 Dec 2023 | 1.1200 | 1.1602 | 1.1602 | 1.1360 | 1.1360 | 159 |
18 Dec 2023 | 1.1440 | 1.1440 | 1.1219 | 1.1260 | 1.1260 | 11,532 |
15 Dec 2023 | 1.1300 | 1.1400 | 1.1159 | 1.1150 | 1.1150 | 4,062 |
14 Dec 2023 | 1.1440 | 1.1541 | 1.1359 | 1.1440 | 1.1440 | 4,236 |
13 Dec 2023 | 1.1580 | 1.1520 | 1.1520 | 1.1610 | 1.1610 | 2,169 |
12 Dec 2023 | 1.1610 | 1.1700 | 1.1621 | 1.1650 | 1.1650 | 1,421 |
11 Dec 2023 | 1.1690 | 1.1840 | 1.1721 | 1.1790 | 1.1790 | 2,128 |
08 Dec 2023 | 1.2000 | 1.2100 | 1.1760 | 1.1710 | 1.1710 | 15,158 |
07 Dec 2023 | 1.1890 | 1.1880 | 1.1880 | 1.1890 | 1.1890 | 200 |
06 Dec 2023 | 1.2410 | 1.2020 | 1.1901 | 1.2000 | 1.2000 | 9,737 |
05 Dec 2023 | 1.1870 | 1.2200 | 1.1860 | 1.2140 | 1.2140 | 12,591 |
04 Dec 2023 | 1.2200 | 1.2800 | 1.2100 | 1.1770 | 1.1770 | 14,092 |
01 Dec 2023 | 1.1360 | 1.1441 | 1.1441 | 1.1540 | 1.1540 | 596 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |