Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 23,842 |
07 May 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 6,807 |
06 May 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
03 May 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 1,036,534 |
02 May 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 43,255 |
01 May 2024 | 0.3500 | 0.3750 | 0.3400 | 0.3750 | 0.3750 | 47,409 |
30 Apr 2024 | 0.3350 | 0.3850 | 0.3350 | 0.3400 | 0.3400 | 63,902 |
29 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 25,816 |
26 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 58,045 |
24 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 41,868 |
23 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 44,310 |
22 Apr 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 39,350 |
19 Apr 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 12,165 |
18 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,166 |
17 Apr 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 11,379 |
16 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 311,424 |
15 Apr 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 28,819 |
12 Apr 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 650,160 |
11 Apr 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 666,155 |
10 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 2 |
09 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 32,049 |
08 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 20,381 |
05 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 11,736 |
04 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,846 |
03 Apr 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 56,209 |
02 Apr 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 52,783 |
28 Mar 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 6,834 |
27 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
26 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 43,960 |
25 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,767 |
22 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,276 |
21 Mar 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 36,216 |
20 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
19 Mar 2024 | 0.2850 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 41,503 |
18 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
15 Mar 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 5,851 |
14 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
13 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 3,847 |
12 Mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 84,702 |
11 Mar 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 87,305 |
08 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 47,510 |
07 Mar 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 33,424 |
06 Mar 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 214,193 |
05 Mar 2024 | 0.3000 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 141,479 |
04 Mar 2024 | 0.2850 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 38,436 |
01 Mar 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 11,469 |
29 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 20,469 |
28 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 132,462 |
27 Feb 2024 | 0.2850 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 117,452 |
26 Feb 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 50,600 |
23 Feb 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 71,062 |
22 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 34,273 |
21 Feb 2024 | 0.2950 | 0.2950 | 0.2700 | 0.2900 | 0.2900 | 218,107 |
20 Feb 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2900 | 0.2900 | 45,616 |
19 Feb 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 5,947 |
16 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 97,951 |
15 Feb 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 74,422 |
14 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
13 Feb 2024 | 0.3100 | 0.3200 | 0.2850 | 0.3200 | 0.3200 | 183,649 |
12 Feb 2024 | 0.2950 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 57,313 |
09 Feb 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 167,405 |
08 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 213,903 |
07 Feb 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 339,227 |
06 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 343,912 |
05 Feb 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 489,226 |
02 Feb 2024 | 0.3350 | 0.3700 | 0.3100 | 0.3200 | 0.3200 | 418,773 |
01 Feb 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 230,814 |
31 Jan 2024 | 0.3150 | 0.3500 | 0.3150 | 0.3500 | 0.3500 | 814,711 |
30 Jan 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 347,142 |
29 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 309,728 |
25 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 226,856 |
24 Jan 2024 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 143,538 |
23 Jan 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 152,122 |
22 Jan 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 115,475 |
19 Jan 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 23,320 |
18 Jan 2024 | 0.3350 | 0.3350 | 0.3050 | 0.3350 | 0.3350 | 637,038 |
17 Jan 2024 | 0.3250 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 597,966 |
16 Jan 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 213,004 |
15 Jan 2024 | 0.3150 | 0.3200 | 0.3025 | 0.3050 | 0.3050 | 19,306 |
12 Jan 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 105,756 |
11 Jan 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 25,840 |
10 Jan 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 139,235 |
09 Jan 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 121,264 |
08 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 110,465 |
05 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 20,622 |
04 Jan 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 59,269 |
03 Jan 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 193,066 |
02 Jan 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 428,856 |
29 Dec 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 299,207 |
28 Dec 2023 | 0.3200 | 0.3200 | 0.2700 | 0.2950 | 0.2950 | 488,245 |
27 Dec 2023 | 0.3500 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 38,009 |
22 Dec 2023 | 0.3600 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 17,367 |
21 Dec 2023 | 0.3500 | 0.3850 | 0.3500 | 0.3850 | 0.3850 | 259,750 |
20 Dec 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 30,003 |
19 Dec 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 912,050 |
18 Dec 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 48,673 |
15 Dec 2023 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 748,119 |
14 Dec 2023 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 291,321 |
13 Dec 2023 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 65,155 |
12 Dec 2023 | 0.3850 | 0.3950 | 0.3650 | 0.3650 | 0.3650 | 284,172 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |