Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.4500 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 2,025,324 |
30 Apr 2024 | 0.4550 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 1,957,233 |
29 Apr 2024 | 0.4450 | 0.4750 | 0.4250 | 0.4700 | 0.4700 | 3,701,096 |
26 Apr 2024 | 0.4350 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 968,686 |
25 Apr 2024 | 0.3950 | 0.4400 | 0.3950 | 0.4350 | 0.4350 | 2,407,782 |
24 Apr 2024 | 0.4000 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 705,605 |
23 Apr 2024 | 0.3900 | 0.4200 | 0.3850 | 0.4000 | 0.4000 | 2,314,156 |
22 Apr 2024 | 0.3700 | 0.4050 | 0.3650 | 0.3950 | 0.3950 | 3,308,108 |
19 Apr 2024 | 0.3700 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 997,904 |
18 Apr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 391,622 |
17 Apr 2024 | 0.3800 | 0.3800 | 0.3675 | 0.3800 | 0.3800 | 1,338,193 |
16 Apr 2024 | 0.3700 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 1,044,957 |
15 Apr 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 1,929,576 |
12 Apr 2024 | 0.4000 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 2,467,532 |
11 Apr 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 626,031 |
10 Apr 2024 | 0.3750 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 760,128 |
09 Apr 2024 | 0.4000 | 0.4150 | 0.3750 | 0.3800 | 0.3800 | 1,229,114 |
08 Apr 2024 | 0.4050 | 0.4200 | 0.3850 | 0.3950 | 0.3950 | 2,705,794 |
05 Apr 2024 | 0.3800 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 1,873,777 |
04 Apr 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 1,751,323 |
03 Apr 2024 | 0.3500 | 0.3950 | 0.3500 | 0.3950 | 0.3950 | 2,135,442 |
02 Apr 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 1,184,119 |
01 Apr 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 948,871 |
28 Mar 2024 | 0.3200 | 0.3550 | 0.3150 | 0.3550 | 0.3550 | 1,484,201 |
27 Mar 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 1,034,499 |
26 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 739,631 |
25 Mar 2024 | 0.3150 | 0.3150 | 0.2850 | 0.3100 | 0.3100 | 1,816,226 |
22 Mar 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 273,505 |
21 Mar 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 700,323 |
20 Mar 2024 | 0.3000 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 623,767 |
19 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 279,794 |
18 Mar 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 319,262 |
15 Mar 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 369,773 |
14 Mar 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 366,761 |
13 Mar 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 624,738 |
12 Mar 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 220,633 |
11 Mar 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 374,946 |
08 Mar 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 256,783 |
07 Mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 221,435 |
06 Mar 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 454,118 |
05 Mar 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 280,372 |
04 Mar 2024 | 0.3050 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 960,338 |
01 Mar 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 206,186 |
29 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 185,649 |
28 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 201,916 |
27 Feb 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 271,733 |
26 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 215,866 |
23 Feb 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 321,557 |
22 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 183,377 |
21 Feb 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 293,902 |
20 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 220,920 |
16 Feb 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 134,889 |
15 Feb 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 236,990 |
14 Feb 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 114,477 |
13 Feb 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 512,153 |
12 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 139,809 |
09 Feb 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 161,009 |
08 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 70,921 |
07 Feb 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 498,426 |
06 Feb 2024 | 0.2850 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 257,820 |
05 Feb 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 319,408 |
02 Feb 2024 | 0.2900 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 527,952 |
01 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 573,281 |
31 Jan 2024 | 0.3000 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 430,917 |
30 Jan 2024 | 0.2900 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 2,217,907 |
29 Jan 2024 | 0.3150 | 0.3150 | 0.2600 | 0.2600 | 0.2600 | 6,040,916 |
26 Jan 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 543,603 |
25 Jan 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 388,791 |
24 Jan 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 711,803 |
23 Jan 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 502,370 |
22 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 405,552 |
19 Jan 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 320,347 |
18 Jan 2024 | 0.3250 | 0.3550 | 0.3200 | 0.3450 | 0.3450 | 509,501 |
17 Jan 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 328,366 |
16 Jan 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 296,448 |
15 Jan 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 156,748 |
12 Jan 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 500,149 |
11 Jan 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 303,846 |
10 Jan 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 486,645 |
09 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 291,301 |
08 Jan 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 326,134 |
05 Jan 2024 | 0.3350 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 280,094 |
04 Jan 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 214,041 |
03 Jan 2024 | 0.3400 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 634,268 |
02 Jan 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 451,884 |
29 Dec 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 464,026 |
28 Dec 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 820,799 |
27 Dec 2023 | 0.3600 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 403,957 |
22 Dec 2023 | 0.3700 | 0.3850 | 0.3550 | 0.3600 | 0.3600 | 735,622 |
21 Dec 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 293,590 |
20 Dec 2023 | 0.3800 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 349,079 |
19 Dec 2023 | 0.3700 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 479,043 |
18 Dec 2023 | 0.3650 | 0.3800 | 0.3550 | 0.3600 | 0.3600 | 308,151 |
15 Dec 2023 | 0.3650 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 1,120,903 |
14 Dec 2023 | 0.3800 | 0.3900 | 0.3550 | 0.3600 | 0.3600 | 469,717 |
13 Dec 2023 | 0.3300 | 0.3800 | 0.3225 | 0.3750 | 0.3750 | 856,910 |
12 Dec 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 388,919 |
11 Dec 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 203,229 |
08 Dec 2023 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 290,854 |
07 Dec 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 223,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |