Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.4480 | 0.4550 | 0.4480 | 0.4550 | 0.4550 | 14,600 |
30 Apr 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 2,000 |
29 Apr 2024 | 0.4580 | 0.4800 | 0.4580 | 0.4680 | 0.4680 | 196,400 |
26 Apr 2024 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 2,200 |
25 Apr 2024 | 0.4500 | 0.4500 | 0.4480 | 0.4480 | 0.4480 | 8,800 |
24 Apr 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 1,000 |
23 Apr 2024 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 1,200 |
22 Apr 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
19 Apr 2024 | 0.4310 | 0.4330 | 0.4250 | 0.4250 | 0.4250 | 22,900 |
18 Apr 2024 | 0.4330 | 0.4340 | 0.4330 | 0.4340 | 0.4340 | 1,300 |
17 Apr 2024 | 0.4170 | 0.4310 | 0.4170 | 0.4310 | 0.4310 | 8,200 |
16 Apr 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 700 |
15 Apr 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 700 |
12 Apr 2024 | 0.4510 | 0.4530 | 0.4510 | 0.4530 | 0.4530 | 4,400 |
11 Apr 2024 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 1,000 |
10 Apr 2024 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
09 Apr 2024 | 0.4480 | 0.4540 | 0.4480 | 0.4540 | 0.4540 | 3,200 |
08 Apr 2024 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 0.4490 | 5,400 |
05 Apr 2024 | 0.4470 | 0.4480 | 0.4400 | 0.4400 | 0.4400 | 78,700 |
04 Apr 2024 | 0.4510 | 0.4560 | 0.4480 | 0.4540 | 0.4540 | 5,700 |
03 Apr 2024 | 0.4220 | 0.4490 | 0.4220 | 0.4480 | 0.4480 | 41,700 |
02 Apr 2024 | 0.4540 | 0.4540 | 0.4400 | 0.4450 | 0.4450 | 111,600 |
01 Apr 2024 | 0.4650 | 0.4650 | 0.4540 | 0.4590 | 0.4590 | 18,100 |
28 Mar 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 7,600 |
27 Mar 2024 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | - |
26 Mar 2024 | 0.4500 | 0.4530 | 0.4500 | 0.4530 | 0.4530 | 1,200 |
25 Mar 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 4,900 |
22 Mar 2024 | 0.4540 | 0.4590 | 0.4500 | 0.4590 | 0.4590 | 46,700 |
21 Mar 2024 | 0.4430 | 0.4590 | 0.4430 | 0.4560 | 0.4560 | 14,100 |
20 Mar 2024 | 0.4420 | 0.4570 | 0.4420 | 0.4570 | 0.4570 | 12,100 |
19 Mar 2024 | 0.4340 | 0.4410 | 0.4340 | 0.4400 | 0.4400 | 23,600 |
18 Mar 2024 | 0.4310 | 0.4310 | 0.4250 | 0.4250 | 0.4250 | 1,000 |
15 Mar 2024 | 0.4330 | 0.4410 | 0.4300 | 0.4410 | 0.4410 | 21,600 |
14 Mar 2024 | 0.4480 | 0.4480 | 0.4250 | 0.4250 | 0.4250 | 134,600 |
13 Mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 26,400 |
12 Mar 2024 | 0.4590 | 0.4590 | 0.4480 | 0.4490 | 0.4490 | 57,100 |
11 Mar 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4480 | 0.4480 | 26,800 |
08 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,000 |
07 Mar 2024 | 0.4450 | 0.4450 | 0.4430 | 0.4430 | 0.4430 | 7,100 |
06 Mar 2024 | 0.4510 | 0.4570 | 0.4480 | 0.4570 | 0.4570 | 14,200 |
05 Mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 1,500 |
04 Mar 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 |
01 Mar 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
29 Feb 2024 | 0.4500 | 0.4520 | 0.4500 | 0.4520 | 0.4520 | 3,300 |
28 Feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 800 |
27 Feb 2024 | 0.4470 | 0.4470 | 0.4410 | 0.4470 | 0.4470 | 3,800 |
26 Feb 2024 | 0.4550 | 0.4590 | 0.4520 | 0.4560 | 0.4560 | 15,000 |
23 Feb 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 4,600 |
22 Feb 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
21 Feb 2024 | 0.4750 | 0.4750 | 0.4670 | 0.4670 | 0.4670 | 23,100 |
20 Feb 2024 | 0.4770 | 0.5030 | 0.4770 | 0.4790 | 0.4790 | 17,900 |
16 Feb 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 2,000 |
15 Feb 2024 | 0.4400 | 0.4420 | 0.4390 | 0.4390 | 0.4390 | 17,100 |
14 Feb 2024 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 1,200 |
13 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 2,000 |
12 Feb 2024 | 0.4290 | 0.4550 | 0.4290 | 0.4460 | 0.4460 | 10,800 |
09 Feb 2024 | 0.4880 | 0.4880 | 0.4570 | 0.4640 | 0.4640 | 4,300 |
08 Feb 2024 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | 0.4670 | - |
07 Feb 2024 | 0.4710 | 0.4710 | 0.4660 | 0.4670 | 0.4670 | 37,000 |
06 Feb 2024 | 0.4680 | 0.4920 | 0.4680 | 0.4920 | 0.4920 | 28,300 |
05 Feb 2024 | 0.5000 | 0.5000 | 0.4740 | 0.4740 | 0.4740 | 12,100 |
02 Feb 2024 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 0.4970 | 1,600 |
01 Feb 2024 | 0.5070 | 0.5070 | 0.5010 | 0.5010 | 0.5010 | 9,000 |
31 Jan 2024 | 0.5170 | 0.5290 | 0.5170 | 0.5290 | 0.5290 | 5,200 |
30 Jan 2024 | 0.4650 | 0.4830 | 0.4650 | 0.4830 | 0.4830 | 5,900 |
29 Jan 2024 | 0.5100 | 0.5100 | 0.5030 | 0.5030 | 0.5030 | 9,700 |
26 Jan 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 20,700 |
25 Jan 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 92,000 |
24 Jan 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 61,200 |
23 Jan 2024 | 0.4650 | 0.4650 | 0.4410 | 0.4450 | 0.4450 | 152,800 |
22 Jan 2024 | 0.4680 | 0.4760 | 0.4650 | 0.4650 | 0.4650 | 30,700 |
19 Jan 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | 21,000 |
18 Jan 2024 | 0.4760 | 0.5010 | 0.4760 | 0.4860 | 0.4860 | 92,800 |
17 Jan 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 19,300 |
16 Jan 2024 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 10,500 |
12 Jan 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 61,100 |
11 Jan 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 2,000 |
10 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 21,000 |
09 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 36,300 |
08 Jan 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 21,200 |
05 Jan 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 9,000 |
04 Jan 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 18,100 |
03 Jan 2024 | 0.4130 | 0.4180 | 0.4130 | 0.4140 | 0.4140 | 9,200 |
02 Jan 2024 | 0.4080 | 0.4230 | 0.4080 | 0.4210 | 0.4210 | 48,200 |
29 Dec 2023 | 0.4150 | 0.4150 | 0.4080 | 0.4080 | 0.4080 | 12,200 |
28 Dec 2023 | 0.4100 | 0.4280 | 0.4100 | 0.4220 | 0.4220 | 65,200 |
27 Dec 2023 | 0.4060 | 0.4130 | 0.4050 | 0.4130 | 0.4130 | 21,700 |
26 Dec 2023 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 2,600 |
22 Dec 2023 | 0.3950 | 0.4060 | 0.3950 | 0.4060 | 0.4060 | 39,000 |
21 Dec 2023 | 0.3840 | 0.3880 | 0.3840 | 0.3880 | 0.3880 | 7,900 |
20 Dec 2023 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 9,200 |
19 Dec 2023 | 0.3780 | 0.3790 | 0.3780 | 0.3790 | 0.3790 | 15,100 |
18 Dec 2023 | 0.3840 | 0.3860 | 0.3780 | 0.3780 | 0.3780 | 13,400 |
15 Dec 2023 | 0.3990 | 0.3990 | 0.3890 | 0.3890 | 0.3890 | 39,200 |
14 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 26,300 |
13 Dec 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 10,500 |
12 Dec 2023 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 26,000 |
11 Dec 2023 | 0.4120 | 0.4130 | 0.4000 | 0.4000 | 0.4000 | 11,900 |
08 Dec 2023 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 0.4010 | 7,600 |
07 Dec 2023 | 0.4060 | 0.4060 | 0.4010 | 0.4010 | 0.4010 | 8,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |