Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.4220 | 0.4220 | 0.3900 | 0.3920 | 0.3920 | 7,507,849 |
16 May 2024 | 0.4350 | 0.4350 | 0.3900 | 0.4190 | 0.4190 | 942,997 |
15 May 2024 | 0.4290 | 0.4350 | 0.4220 | 0.4330 | 0.4330 | 730,148 |
14 May 2024 | 0.4390 | 0.4390 | 0.4140 | 0.4290 | 0.4290 | 499,883 |
13 May 2024 | 0.4400 | 0.4480 | 0.4200 | 0.4390 | 0.4390 | 497,290 |
10 May 2024 | 0.4400 | 0.4510 | 0.4270 | 0.4400 | 0.4400 | 466,492 |
08 May 2024 | 0.4110 | 0.4490 | 0.4110 | 0.4390 | 0.4390 | 5,843,233 |
07 May 2024 | 0.4440 | 0.4440 | 0.4110 | 0.4110 | 0.4110 | 257,399 |
06 May 2024 | 0.4570 | 0.4570 | 0.4110 | 0.4370 | 0.4370 | 346,337 |
03 May 2024 | 0.4330 | 0.4600 | 0.4120 | 0.4280 | 0.4280 | 1,845,665 |
02 May 2024 | 0.3990 | 0.4600 | 0.3910 | 0.4300 | 0.4300 | 2,372,635 |
30 Apr 2024 | 0.3890 | 0.4200 | 0.3860 | 0.3990 | 0.3990 | 969,029 |
29 Apr 2024 | 0.3560 | 0.3900 | 0.3560 | 0.3890 | 0.3890 | 1,380,884 |
26 Apr 2024 | 0.3710 | 0.3710 | 0.3610 | 0.3690 | 0.3690 | 214,035 |
25 Apr 2024 | 0.3600 | 0.3700 | 0.3580 | 0.3690 | 0.3690 | 470,719 |
24 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 820,712 |
23 Apr 2024 | 0.3400 | 0.3580 | 0.3360 | 0.3570 | 0.3570 | 340,630 |
22 Apr 2024 | 0.3580 | 0.3590 | 0.3370 | 0.3400 | 0.3400 | 239,842 |
19 Apr 2024 | 0.3400 | 0.3570 | 0.3400 | 0.3500 | 0.3500 | 61,944 |
18 Apr 2024 | 0.3570 | 0.3570 | 0.3400 | 0.3460 | 0.3460 | 139,356 |
17 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 256,346 |
16 Apr 2024 | 0.3400 | 0.3580 | 0.3400 | 0.3570 | 0.3570 | 184,156 |
15 Apr 2024 | 0.3610 | 0.3610 | 0.3500 | 0.3500 | 0.3500 | 18,940 |
12 Apr 2024 | 0.3580 | 0.3610 | 0.3570 | 0.3610 | 0.3610 | 443,780 |
11 Apr 2024 | 0.3520 | 0.3580 | 0.3500 | 0.3520 | 0.3520 | 191,247 |
10 Apr 2024 | 0.3450 | 0.3560 | 0.3450 | 0.3500 | 0.3500 | 143,192 |
09 Apr 2024 | 0.3610 | 0.3610 | 0.3410 | 0.3420 | 0.3420 | 276,205 |
08 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 93,136 |
05 Apr 2024 | 0.3610 | 0.3610 | 0.3400 | 0.3500 | 0.3500 | 189,247 |
04 Apr 2024 | 0.3640 | 0.3640 | 0.3370 | 0.3600 | 0.3600 | 729,318 |
03 Apr 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3590 | 0.3590 | 1,311,503 |
02 Apr 2024 | 0.3160 | 0.3700 | 0.3160 | 0.3400 | 0.3400 | 3,694,699 |
27 Mar 2024 | 0.3140 | 0.3150 | 0.3140 | 0.3150 | 0.3150 | 648,787 |
26 Mar 2024 | 0.3100 | 0.3140 | 0.3030 | 0.3140 | 0.3140 | 217,213 |
25 Mar 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 901,622 |
22 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3080 | 0.3080 | 402,211 |
21 Mar 2024 | 0.2980 | 0.3060 | 0.2980 | 0.2980 | 0.2980 | 378,500 |
20 Mar 2024 | 0.3060 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 835,178 |
19 Mar 2024 | 0.2940 | 0.3060 | 0.2940 | 0.3060 | 0.3060 | 1,386,786 |
18 Mar 2024 | 0.2900 | 0.3030 | 0.2900 | 0.2950 | 0.2950 | 2,008,257 |
15 Mar 2024 | 0.2850 | 0.2950 | 0.2840 | 0.2850 | 0.2850 | 457,190 |
14 Mar 2024 | 0.2830 | 0.2840 | 0.2830 | 0.2840 | 0.2840 | 95,959 |
13 Mar 2024 | 0.2930 | 0.2930 | 0.2800 | 0.2890 | 0.2890 | 446,078 |
12 Mar 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 77,000 |
11 Mar 2024 | 0.2990 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 298,582 |
08 Mar 2024 | 0.2970 | 0.3000 | 0.2940 | 0.2940 | 0.2940 | 175,388 |
07 Mar 2024 | 0.2920 | 0.2970 | 0.2910 | 0.2970 | 0.2970 | 179,675 |
06 Mar 2024 | 0.2920 | 0.2970 | 0.2920 | 0.2920 | 0.2920 | 51,865 |
05 Mar 2024 | 0.2950 | 0.3030 | 0.2950 | 0.2950 | 0.2950 | 239,565 |
04 Mar 2024 | 0.3030 | 0.3030 | 0.2920 | 0.2950 | 0.2950 | 319,585 |
01 Mar 2024 | 0.3040 | 0.3050 | 0.2970 | 0.2970 | 0.2970 | 366,233 |
29 Feb 2024 | 0.3000 | 0.3040 | 0.2910 | 0.2940 | 0.2940 | 1,826,219 |
28 Feb 2024 | 0.2990 | 0.3100 | 0.2910 | 0.2910 | 0.2910 | 3,454,594 |
27 Feb 2024 | 0.2930 | 0.2990 | 0.2890 | 0.2990 | 0.2990 | 2,100,777 |
26 Feb 2024 | 0.2940 | 0.3030 | 0.2890 | 0.2920 | 0.2920 | 988,372 |
23 Feb 2024 | 0.2860 | 0.2930 | 0.2830 | 0.2930 | 0.2930 | 795,620 |
22 Feb 2024 | 0.2980 | 0.2980 | 0.2800 | 0.2900 | 0.2900 | 529,518 |
21 Feb 2024 | 0.2860 | 0.2970 | 0.2860 | 0.2900 | 0.2900 | 283,218 |
20 Feb 2024 | 0.3000 | 0.3000 | 0.2820 | 0.2900 | 0.2900 | 525,185 |
19 Feb 2024 | 0.3110 | 0.3110 | 0.2950 | 0.3000 | 0.3000 | 107,150 |
16 Feb 2024 | 0.3150 | 0.3150 | 0.2870 | 0.3030 | 0.3030 | 723,755 |
15 Feb 2024 | 0.3040 | 0.3040 | 0.2900 | 0.2980 | 0.2980 | 368,364 |
14 Feb 2024 | 0.3040 | 0.3040 | 0.2900 | 0.3030 | 0.3030 | 213,960 |
13 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 147,835 |
12 Feb 2024 | 0.3000 | 0.3030 | 0.2900 | 0.2920 | 0.2920 | 282,373 |
09 Feb 2024 | 0.3000 | 0.3030 | 0.2940 | 0.2940 | 0.2940 | 224,502 |
08 Feb 2024 | 0.3000 | 0.3020 | 0.2850 | 0.2980 | 0.2980 | 2,026,257 |
07 Feb 2024 | 0.3080 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 451,333 |
06 Feb 2024 | 0.3070 | 0.3080 | 0.3050 | 0.3050 | 0.3050 | 94,545 |
05 Feb 2024 | 0.3200 | 0.3220 | 0.3150 | 0.3150 | 0.3150 | 124,449 |
02 Feb 2024 | 0.3200 | 0.3230 | 0.3170 | 0.3170 | 0.3170 | 704,847 |
01 Feb 2024 | 0.3060 | 0.3200 | 0.3060 | 0.3190 | 0.3190 | 339,145 |
31 Jan 2024 | 0.3200 | 0.3290 | 0.3120 | 0.3120 | 0.3120 | 44,282 |
30 Jan 2024 | 0.3220 | 0.3220 | 0.3140 | 0.3140 | 0.3140 | 56,445 |
29 Jan 2024 | 0.3290 | 0.3390 | 0.3200 | 0.3290 | 0.3290 | 282,277 |
26 Jan 2024 | 0.3200 | 0.3290 | 0.3200 | 0.3290 | 0.3290 | 117,374 |
25 Jan 2024 | 0.3160 | 0.3180 | 0.3150 | 0.3150 | 0.3150 | 484,840 |
24 Jan 2024 | 0.3100 | 0.3350 | 0.3100 | 0.3150 | 0.3150 | 63,095 |
23 Jan 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3070 | 0.3070 | 252,282 |
22 Jan 2024 | 0.3180 | 0.3190 | 0.3060 | 0.3190 | 0.3190 | 213,023 |
19 Jan 2024 | 0.3100 | 0.3140 | 0.3080 | 0.3100 | 0.3100 | 167,638 |
18 Jan 2024 | 0.3200 | 0.3200 | 0.3020 | 0.3100 | 0.3100 | 399,759 |
17 Jan 2024 | 0.3200 | 0.3200 | 0.3130 | 0.3190 | 0.3190 | 401,666 |
16 Jan 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3360 | 0.3360 | 650,307 |
15 Jan 2024 | 0.3300 | 0.3310 | 0.3200 | 0.3310 | 0.3310 | 201,225 |
12 Jan 2024 | 0.3420 | 0.3420 | 0.3320 | 0.3380 | 0.3380 | 1,006,693 |
11 Jan 2024 | 0.3400 | 0.3470 | 0.3390 | 0.3390 | 0.3390 | 175,224 |
10 Jan 2024 | 0.3350 | 0.3380 | 0.3310 | 0.3380 | 0.3380 | 555,996 |
09 Jan 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 301,841 |
08 Jan 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3320 | 0.3320 | 2,344,103 |
05 Jan 2024 | 0.3200 | 0.3400 | 0.3170 | 0.3290 | 0.3290 | 1,269,089 |
04 Jan 2024 | 0.3100 | 0.3200 | 0.3070 | 0.3200 | 0.3200 | 235,532 |
03 Jan 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 2,051,789 |
02 Jan 2024 | 0.3340 | 0.3340 | 0.3150 | 0.3240 | 0.3240 | 1,508,267 |
29 Dec 2023 | 0.3430 | 0.3500 | 0.3290 | 0.3390 | 0.3390 | 4,412,853 |
28 Dec 2023 | 0.3330 | 0.3600 | 0.3160 | 0.3280 | 0.3280 | 14,263,942 |
27 Dec 2023 | 0.3090 | 0.3090 | 0.2940 | 0.3000 | 0.3000 | 118,449,511 |
22 Dec 2023 | 0.3000 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 2,876,700 |
21 Dec 2023 | 0.2940 | 0.3140 | 0.2830 | 0.2910 | 0.2910 | 1,855,830 |
20 Dec 2023 | 0.3200 | 0.3200 | 0.2900 | 0.3010 | 0.3010 | 1,172,009 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |