Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 8,775 |
10 May 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 27,999 |
09 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
08 May 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 31,626 |
07 May 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 11,700 |
06 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 12,400 |
03 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 66,047 |
02 May 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 76,533 |
01 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,606 |
30 Apr 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 106,156 |
29 Apr 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 52,363 |
26 Apr 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 10,801 |
24 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,000 |
23 Apr 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 120,748 |
22 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,130 |
19 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 9,808 |
18 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 26,750 |
17 Apr 2024 | 0.3600 | 0.3700 | 0.3450 | 0.3450 | 0.3450 | 1,015,516 |
16 Apr 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 48,971 |
15 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 44,345 |
12 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,125 |
11 Apr 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 14,381 |
10 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 9,771 |
09 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 33,978 |
08 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 22,470 |
05 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 35,999 |
04 Apr 2024 | 0.3600 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 40,621 |
03 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,000 |
02 Apr 2024 | 0.3700 | 0.3700 | 0.3525 | 0.3700 | 0.3700 | 3,285 |
28 Mar 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 46,082 |
27 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 133,864 |
26 Mar 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 31,490 |
25 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 116,005 |
22 Mar 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3400 | 0.3400 | 99,191 |
21 Mar 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 25,354 |
20 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
19 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
18 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 28,286 |
15 Mar 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 3,713 |
14 Mar 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 1,011,877 |
13 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
12 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 11,397 |
11 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 20,652 |
08 Mar 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 42,000 |
07 Mar 2024 | 0.3675 | 0.3675 | 0.3600 | 0.3600 | 0.3600 | 1,430 |
06 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 714 |
05 Mar 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3600 | 0.3600 | 55,775 |
04 Mar 2024 | 0.3050 | 0.3500 | 0.3050 | 0.3500 | 0.3500 | 122,712 |
01 Mar 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 34,517 |
29 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,627 |
28 Feb 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 110,711 |
27 Feb 2024 | 0.2650 | 0.3150 | 0.2650 | 0.3100 | 0.3100 | 234,930 |
26 Feb 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 5,000 |
23 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 7,350 |
22 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 44,420 |
21 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 150,323 |
20 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 |
19 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 12,845 |
16 Feb 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 2,923 |
15 Feb 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 38,278 |
14 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
13 Feb 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 6,862 |
12 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 7,492 |
09 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 8,258 |
08 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,300 |
07 Feb 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 5,959 |
06 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 11,884 |
05 Feb 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 40,714 |
02 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,100 |
01 Feb 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 19,225 |
31 Jan 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 55,856 |
30 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 800 |
29 Jan 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 16,516 |
25 Jan 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 5,463 |
24 Jan 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 6,000 |
23 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 250 |
22 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 2,751 |
19 Jan 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 34,638 |
18 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,890 |
17 Jan 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 25,863 |
16 Jan 2024 | 0.2400 | 0.2900 | 0.2400 | 0.2600 | 0.2600 | 187,036 |
15 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 725 |
12 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 39,698 |
11 Jan 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 7,267 |
10 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 |
09 Jan 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 5,090 |
08 Jan 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 16,618 |
05 Jan 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 14,509 |
04 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
03 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
02 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
29 Dec 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 19,934 |
28 Dec 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 10,292 |
27 Dec 2023 | 0.2500 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 8,139 |
22 Dec 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 28,000 |
21 Dec 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 74,000 |
20 Dec 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 172,424 |
19 Dec 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 13,686 |
18 Dec 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 29,492 |
15 Dec 2023 | 0.2450 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 70,880 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |