Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.650 | 0.650 | 0.640 | 0.650 | 0.650 | 4,973,000 |
02 May 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 1,386,000 |
30 Apr 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 3,643,000 |
29 Apr 2024 | 0.640 | 0.660 | 0.640 | 0.660 | 0.660 | 3,267,000 |
26 Apr 2024 | 0.620 | 0.640 | 0.620 | 0.640 | 0.640 | 2,390,000 |
25 Apr 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.620 | 1,192,000 |
24 Apr 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.620 | 1,815,000 |
23 Apr 2024 | 0.620 | 0.630 | 0.600 | 0.630 | 0.630 | 5,951,000 |
22 Apr 2024 | 0.630 | 0.630 | 0.620 | 0.620 | 0.620 | 3,361,000 |
19 Apr 2024 | 0.630 | 0.630 | 0.620 | 0.630 | 0.630 | 731,000 |
18 Apr 2024 | 0.640 | 0.650 | 0.630 | 0.630 | 0.630 | 5,426,000 |
17 Apr 2024 | 0.640 | 0.650 | 0.640 | 0.640 | 0.640 | 528,000 |
16 Apr 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 3,608,000 |
15 Apr 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 2,270,000 |
12 Apr 2024 | 0.660 | 0.670 | 0.650 | 0.650 | 0.650 | 3,543,000 |
11 Apr 2024 | 0.670 | 0.670 | 0.660 | 0.660 | 0.660 | 2,074,000 |
10 Apr 2024 | 0.660 | 0.680 | 0.660 | 0.680 | 0.680 | 3,424,000 |
09 Apr 2024 | 0.660 | 0.670 | 0.660 | 0.660 | 0.660 | 3,100,000 |
08 Apr 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.670 | 1,014,000 |
05 Apr 2024 | 0.660 | 0.660 | 0.650 | 0.650 | 0.650 | 880,000 |
03 Apr 2024 | 0.660 | 0.670 | 0.660 | 0.670 | 0.670 | 813,000 |
02 Apr 2024 | 0.650 | 0.680 | 0.650 | 0.680 | 0.680 | 3,016,000 |
28 Mar 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 3,240,000 |
27 Mar 2024 | 0.690 | 0.690 | 0.650 | 0.650 | 0.650 | 3,140,000 |
26 Mar 2024 | 0.700 | 0.700 | 0.680 | 0.690 | 0.690 | 517,000 |
25 Mar 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.690 | 710,000 |
22 Mar 2024 | 0.700 | 0.700 | 0.670 | 0.700 | 0.700 | 5,988,250 |
21 Mar 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 2,944,250 |
20 Mar 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.690 | 2,719,000 |
19 Mar 2024 | 0.680 | 0.700 | 0.670 | 0.690 | 0.690 | 3,013,000 |
18 Mar 2024 | 0.680 | 0.680 | 0.670 | 0.680 | 0.680 | 1,064,000 |
15 Mar 2024 | 0.660 | 0.680 | 0.660 | 0.670 | 0.670 | 4,793,000 |
14 Mar 2024 | 0.680 | 0.690 | 0.660 | 0.670 | 0.670 | 2,363,000 |
13 Mar 2024 | 0.700 | 0.730 | 0.660 | 0.670 | 0.670 | 15,469,000 |
12 Mar 2024 | 0.670 | 0.710 | 0.670 | 0.690 | 0.690 | 4,882,000 |
11 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 1,570,000 |
08 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 1,206,000 |
07 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 1,195,000 |
06 Mar 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 3,720,000 |
05 Mar 2024 | 0.680 | 0.680 | 0.670 | 0.670 | 0.670 | 1,638,000 |
04 Mar 2024 | 0.680 | 0.690 | 0.670 | 0.690 | 0.690 | 3,731,000 |
01 Mar 2024 | 0.670 | 0.690 | 0.660 | 0.690 | 0.690 | 5,332,000 |
29 Feb 2024 | 0.680 | 0.690 | 0.650 | 0.650 | 0.650 | 5,117,000 |
28 Feb 2024 | 0.700 | 0.700 | 0.670 | 0.680 | 0.680 | 1,553,000 |
27 Feb 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 3,352,000 |
26 Feb 2024 | 0.700 | 0.710 | 0.690 | 0.700 | 0.700 | 3,172,000 |
23 Feb 2024 | 0.710 | 0.720 | 0.700 | 0.710 | 0.710 | 2,215,000 |
22 Feb 2024 | 0.720 | 0.720 | 0.700 | 0.700 | 0.700 | 6,404,000 |
21 Feb 2024 | 0.700 | 0.730 | 0.690 | 0.720 | 0.720 | 7,215,000 |
20 Feb 2024 | 0.670 | 0.710 | 0.670 | 0.700 | 0.700 | 2,418,000 |
19 Feb 2024 | 0.700 | 0.700 | 0.670 | 0.680 | 0.680 | 992,000 |
16 Feb 2024 | 0.680 | 0.700 | 0.680 | 0.700 | 0.700 | 1,691,000 |
15 Feb 2024 | 0.670 | 0.680 | 0.670 | 0.670 | 0.670 | 194,000 |
14 Feb 2024 | 0.680 | 0.680 | 0.670 | 0.680 | 0.680 | 157,000 |
09 Feb 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
08 Feb 2024 | 0.670 | 0.680 | 0.660 | 0.680 | 0.680 | 1,863,965 |
07 Feb 2024 | 0.680 | 0.690 | 0.670 | 0.670 | 0.670 | 3,117,000 |
06 Feb 2024 | 0.680 | 0.690 | 0.670 | 0.690 | 0.690 | 2,479,070 |
05 Feb 2024 | 0.650 | 0.680 | 0.630 | 0.680 | 0.680 | 5,707,000 |
02 Feb 2024 | 0.640 | 0.670 | 0.630 | 0.660 | 0.660 | 5,728,000 |
01 Feb 2024 | 0.640 | 0.660 | 0.620 | 0.640 | 0.640 | 2,039,000 |
31 Jan 2024 | 0.630 | 0.640 | 0.620 | 0.640 | 0.640 | 5,492,000 |
30 Jan 2024 | 0.660 | 0.660 | 0.640 | 0.640 | 0.640 | 1,246,000 |
29 Jan 2024 | 0.670 | 0.670 | 0.660 | 0.660 | 0.660 | 1,669,000 |
26 Jan 2024 | 0.660 | 0.680 | 0.660 | 0.660 | 0.660 | 1,064,000 |
25 Jan 2024 | 0.640 | 0.720 | 0.640 | 0.660 | 0.660 | 6,134,000 |
24 Jan 2024 | 0.630 | 0.640 | 0.620 | 0.640 | 0.640 | 1,543,000 |
23 Jan 2024 | 0.620 | 0.640 | 0.610 | 0.620 | 0.620 | 3,081,000 |
22 Jan 2024 | 0.640 | 0.650 | 0.610 | 0.620 | 0.620 | 2,480,600 |
19 Jan 2024 | 0.650 | 0.650 | 0.630 | 0.640 | 0.640 | 2,336,000 |
18 Jan 2024 | 0.660 | 0.660 | 0.640 | 0.650 | 0.650 | 3,575,000 |
17 Jan 2024 | 0.680 | 0.680 | 0.650 | 0.660 | 0.660 | 2,449,000 |
16 Jan 2024 | 0.680 | 0.690 | 0.670 | 0.680 | 0.680 | 1,890,000 |
15 Jan 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
12 Jan 2024 | 0.680 | 0.700 | 0.680 | 0.690 | 0.690 | 1,428,000 |
11 Jan 2024 | 0.680 | 0.690 | 0.680 | 0.690 | 0.690 | 694,000 |
10 Jan 2024 | 0.700 | 0.710 | 0.680 | 0.680 | 0.680 | 2,817,000 |
09 Jan 2024 | 0.710 | 0.720 | 0.700 | 0.710 | 0.710 | 2,489,000 |
08 Jan 2024 | 0.730 | 0.730 | 0.710 | 0.710 | 0.710 | 2,501,000 |
05 Jan 2024 | 0.740 | 0.750 | 0.720 | 0.720 | 0.720 | 2,437,000 |
04 Jan 2024 | 0.740 | 0.740 | 0.730 | 0.740 | 0.740 | 1,249,000 |
03 Jan 2024 | 0.730 | 0.740 | 0.730 | 0.740 | 0.740 | 2,019,000 |
02 Jan 2024 | 0.740 | 0.740 | 0.730 | 0.740 | 0.740 | 2,145,000 |
29 Dec 2023 | 0.740 | 0.740 | 0.730 | 0.740 | 0.740 | 2,032,000 |
28 Dec 2023 | 0.730 | 0.740 | 0.730 | 0.740 | 0.740 | 4,953,000 |
27 Dec 2023 | 0.740 | 0.740 | 0.720 | 0.730 | 0.730 | 2,681,000 |
22 Dec 2023 | 0.740 | 0.750 | 0.730 | 0.730 | 0.730 | 3,628,000 |
21 Dec 2023 | 0.730 | 0.740 | 0.730 | 0.740 | 0.740 | 980,000 |
20 Dec 2023 | 0.740 | 0.750 | 0.730 | 0.730 | 0.730 | 2,023,999 |
19 Dec 2023 | 0.750 | 0.750 | 0.740 | 0.750 | 0.750 | 1,468,000 |
18 Dec 2023 | 0.750 | 0.760 | 0.740 | 0.750 | 0.750 | 354,000 |
15 Dec 2023 | 0.740 | 0.760 | 0.730 | 0.750 | 0.750 | 2,798,000 |
14 Dec 2023 | 0.740 | 0.750 | 0.730 | 0.730 | 0.730 | 1,806,000 |
13 Dec 2023 | 0.740 | 0.740 | 0.720 | 0.740 | 0.740 | 3,031,074 |
12 Dec 2023 | 0.730 | 0.750 | 0.730 | 0.740 | 0.740 | 1,764,964 |
11 Dec 2023 | 0.740 | 0.750 | 0.730 | 0.730 | 0.730 | 3,130,000 |
08 Dec 2023 | 0.760 | 0.770 | 0.740 | 0.740 | 0.740 | 5,111,000 |
07 Dec 2023 | 0.770 | 0.770 | 0.750 | 0.770 | 0.770 | 3,971,004 |
06 Dec 2023 | 0.760 | 0.780 | 0.760 | 0.770 | 0.770 | 4,950,000 |
05 Dec 2023 | 0.760 | 0.770 | 0.750 | 0.760 | 0.760 | 5,341,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |