Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 8,500 |
08 May 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 500 |
07 May 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 6,000 |
06 May 2024 | 0.2000 | 0.2050 | 0.1900 | 0.2050 | 0.2050 | 27,000 |
03 May 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 8,000 |
02 May 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 36,000 |
01 May 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 5,500 |
30 Apr 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2400 | 0.2400 | 54,500 |
29 Apr 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 26,400 |
26 Apr 2024 | 0.2300 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 47,400 |
25 Apr 2024 | 0.2100 | 0.2350 | 0.2100 | 0.2300 | 0.2300 | 99,200 |
24 Apr 2024 | 0.1850 | 0.2100 | 0.1850 | 0.2100 | 0.2100 | 167,500 |
23 Apr 2024 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | 0.1800 | 157,600 |
22 Apr 2024 | 0.1500 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 57,000 |
19 Apr 2024 | 0.1550 | 0.1550 | 0.1350 | 0.1350 | 0.1350 | 89,800 |
18 Apr 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 11,600 |
17 Apr 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 700 |
16 Apr 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 5,200 |
15 Apr 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 3,100 |
12 Apr 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | - |
11 Apr 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 141,800 |
10 Apr 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 55,900 |
09 Apr 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 66,500 |
08 Apr 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 51,800 |
05 Apr 2024 | 0.1200 | 0.1350 | 0.1100 | 0.1350 | 0.1350 | 171,400 |
04 Apr 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 183,400 |
03 Apr 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 59,500 |
02 Apr 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 67,300 |
01 Apr 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 81,500 |
28 Mar 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 31,900 |
27 Mar 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 52,000 |
26 Mar 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,500 |
25 Mar 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 73,500 |
22 Mar 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 68,500 |
21 Mar 2024 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.1400 | 325,800 |
20 Mar 2024 | 0.1650 | 0.1700 | 0.1500 | 0.1500 | 0.1500 | 230,100 |
19 Mar 2024 | 0.2000 | 0.2000 | 0.1450 | 0.1700 | 0.1700 | 321,600 |
18 Mar 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 30,500 |
15 Mar 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 47,000 |
14 Mar 2024 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 224,500 |
13 Mar 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 38,100 |
12 Mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 33,300 |
11 Mar 2024 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 19,200 |
08 Mar 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 11,000 |
07 Mar 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 127,200 |
06 Mar 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 22,700 |
05 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 16,700 |
04 Mar 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 115,300 |
01 Mar 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 37,900 |
29 Feb 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 9,200 |
28 Feb 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 1,500 |
27 Feb 2024 | 0.2250 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 39,300 |
26 Feb 2024 | 0.2350 | 0.2600 | 0.2300 | 0.2350 | 0.2350 | 53,300 |
23 Feb 2024 | 0.2350 | 0.2400 | 0.1900 | 0.2200 | 0.2200 | 396,200 |
22 Feb 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 27,100 |
21 Feb 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 30,900 |
20 Feb 2024 | 0.2500 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 183,200 |
16 Feb 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 175,500 |
15 Feb 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 248,000 |
14 Feb 2024 | 0.2800 | 0.2800 | 0.2250 | 0.2300 | 0.2300 | 408,100 |
13 Feb 2024 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 56,600 |
12 Feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 4,000 |
09 Feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 65,500 |
08 Feb 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 19,000 |
07 Feb 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 43,700 |
06 Feb 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 42,200 |
05 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
02 Feb 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 105,900 |
01 Feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 25,800 |
31 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 68,500 |
30 Jan 2024 | 0.3150 | 0.3600 | 0.3150 | 0.3500 | 0.3500 | 139,100 |
29 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 41,100 |
26 Jan 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 99,400 |
25 Jan 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 20,800 |
24 Jan 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 15,000 |
23 Jan 2024 | 0.3500 | 0.3950 | 0.3500 | 0.3950 | 0.3950 | 39,000 |
22 Jan 2024 | 0.3250 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 56,000 |
19 Jan 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 25,100 |
18 Jan 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 120,500 |
17 Jan 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 94,400 |
16 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 300 |
15 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 10,000 |
12 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,000 |
11 Jan 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 38,000 |
10 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 97,500 |
09 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 64,300 |
08 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 91,500 |
05 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 11,500 |
04 Jan 2024 | 0.3850 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 109,000 |
03 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 42,600 |
02 Jan 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 220,300 |
29 Dec 2023 | 0.4150 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 38,700 |
28 Dec 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 10,600 |
27 Dec 2023 | 0.4300 | 0.4450 | 0.4000 | 0.4400 | 0.4400 | 85,400 |
22 Dec 2023 | 0.4000 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 584,000 |
21 Dec 2023 | 0.4000 | 0.4300 | 0.3950 | 0.3950 | 0.3950 | 832,100 |
20 Dec 2023 | 0.4850 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 29,400 |
19 Dec 2023 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 0.4850 | 14,700 |
18 Dec 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 4,500 |
15 Dec 2023 | 0.4950 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 131,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |