Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.3100 | 0.3390 | 0.3100 | 0.3300 | 0.3300 | 19,412 |
22 Apr 2024 | 0.3200 | 0.3375 | 0.3100 | 0.3200 | 0.3200 | 7,803 |
19 Apr 2024 | 0.3260 | 0.3395 | 0.3100 | 0.3395 | 0.3395 | 15,243 |
18 Apr 2024 | 0.3090 | 0.3330 | 0.3090 | 0.3260 | 0.3260 | 2,604 |
17 Apr 2024 | 0.3140 | 0.3345 | 0.3055 | 0.3345 | 0.3345 | 16,912 |
16 Apr 2024 | 0.3395 | 0.3395 | 0.3135 | 0.3395 | 0.3395 | 10,241 |
15 Apr 2024 | 0.3200 | 0.3400 | 0.3085 | 0.3400 | 0.3400 | 10,091 |
12 Apr 2024 | 0.3350 | 0.3375 | 0.3060 | 0.3200 | 0.3200 | 33,574 |
11 Apr 2024 | 0.3330 | 0.3555 | 0.3300 | 0.3480 | 0.3480 | 20,166 |
10 Apr 2024 | 0.3340 | 0.3580 | 0.3300 | 0.3330 | 0.3330 | 38,141 |
09 Apr 2024 | 0.3500 | 0.3580 | 0.3345 | 0.3580 | 0.3580 | 11,880 |
08 Apr 2024 | 0.3360 | 0.3575 | 0.3360 | 0.3500 | 0.3500 | 3,686 |
05 Apr 2024 | 0.3580 | 0.3720 | 0.3315 | 0.3535 | 0.3535 | 39,394 |
04 Apr 2024 | 0.3585 | 0.3600 | 0.3310 | 0.3575 | 0.3575 | 22,194 |
03 Apr 2024 | 0.3350 | 0.3425 | 0.3310 | 0.3425 | 0.3425 | 5,901 |
02 Apr 2024 | 0.3500 | 0.3750 | 0.2975 | 0.3355 | 0.3355 | 33,518 |
28 Mar 2024 | 0.3550 | 0.3710 | 0.3500 | 0.3510 | 0.3510 | 8,209 |
27 Mar 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 3,795 |
26 Mar 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 4,889 |
25 Mar 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 5,865 |
22 Mar 2024 | 0.3510 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 8,769 |
21 Mar 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 6,011 |
20 Mar 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3510 | 0.3510 | 4,955 |
19 Mar 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 9,658 |
18 Mar 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3520 | 0.3520 | 7,798 |
15 Mar 2024 | 0.3520 | 0.3600 | 0.3520 | 0.3600 | 0.3600 | 3,169 |
14 Mar 2024 | 0.3550 | 0.3600 | 0.3520 | 0.3600 | 0.3600 | 15,362 |
13 Mar 2024 | 0.3520 | 0.3600 | 0.3520 | 0.3550 | 0.3550 | 2,123 |
12 Mar 2024 | 0.3530 | 0.3550 | 0.3530 | 0.3550 | 0.3550 | 5,367 |
11 Mar 2024 | 0.3550 | 0.3600 | 0.3530 | 0.3530 | 0.3530 | 5,581 |
08 Mar 2024 | 0.3560 | 0.3740 | 0.3540 | 0.3740 | 0.3740 | 19,061 |
07 Mar 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3560 | 0.3560 | 24,937 |
06 Mar 2024 | 0.3700 | 0.3720 | 0.3550 | 0.3720 | 0.3720 | 3,385 |
05 Mar 2024 | 0.3620 | 0.3750 | 0.3520 | 0.3610 | 0.3610 | 24,225 |
04 Mar 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 2,741 |
01 Mar 2024 | 0.3800 | 0.3900 | 0.3570 | 0.3900 | 0.3900 | 13,599 |
29 Feb 2024 | 0.3660 | 0.4000 | 0.3660 | 0.3810 | 0.3810 | 49,254 |
28 Feb 2024 | 0.3600 | 0.3760 | 0.3550 | 0.3760 | 0.3760 | 16,290 |
27 Feb 2024 | 0.3690 | 0.3700 | 0.3520 | 0.3700 | 0.3700 | 19,394 |
26 Feb 2024 | 0.3600 | 0.3650 | 0.3560 | 0.3600 | 0.3600 | 3,621 |
23 Feb 2024 | 0.3560 | 0.3680 | 0.3560 | 0.3600 | 0.3600 | 9,450 |
22 Feb 2024 | 0.3600 | 0.3690 | 0.3580 | 0.3580 | 0.3580 | 30,575 |
21 Feb 2024 | 0.3750 | 0.3750 | 0.3610 | 0.3610 | 0.3610 | 6,747 |
20 Feb 2024 | 0.3630 | 0.3760 | 0.3630 | 0.3640 | 0.3640 | 20,745 |
19 Feb 2024 | 0.3600 | 0.3720 | 0.3600 | 0.3700 | 0.3700 | 18,469 |
16 Feb 2024 | 0.3760 | 0.3760 | 0.3600 | 0.3730 | 0.3730 | 19,128 |
15 Feb 2024 | 0.3680 | 0.3730 | 0.3620 | 0.3730 | 0.3730 | 9,892 |
14 Feb 2024 | 0.3600 | 0.3760 | 0.3600 | 0.3690 | 0.3690 | 16,021 |
13 Feb 2024 | 0.3600 | 0.3790 | 0.3600 | 0.3620 | 0.3620 | 17,085 |
12 Feb 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 32,771 |
09 Feb 2024 | 0.3870 | 0.3970 | 0.3600 | 0.3930 | 0.3930 | 30,747 |
08 Feb 2024 | 0.3800 | 0.3960 | 0.3800 | 0.3850 | 0.3850 | 12,531 |
07 Feb 2024 | 0.3830 | 0.3970 | 0.3760 | 0.3800 | 0.3800 | 22,325 |
06 Feb 2024 | 0.4000 | 0.4000 | 0.3830 | 0.3830 | 0.3830 | 15,553 |
05 Feb 2024 | 0.4000 | 0.4040 | 0.3900 | 0.4000 | 0.4000 | 3,390 |
02 Feb 2024 | 0.3980 | 0.4100 | 0.3760 | 0.3990 | 0.3990 | 29,743 |
01 Feb 2024 | 0.4030 | 0.4390 | 0.3900 | 0.4010 | 0.4010 | 37,969 |
31 Jan 2024 | 0.4390 | 0.4390 | 0.4030 | 0.4030 | 0.4030 | 64,770 |
30 Jan 2024 | 0.3900 | 0.4700 | 0.3900 | 0.4250 | 0.4250 | 108,721 |
29 Jan 2024 | 0.4500 | 0.4700 | 0.3600 | 0.4380 | 0.4380 | 225,442 |
26 Jan 2024 | 0.3710 | 0.4700 | 0.3700 | 0.4490 | 0.4490 | 275,453 |
25 Jan 2024 | 0.3730 | 0.3730 | 0.3600 | 0.3710 | 0.3710 | 6,322 |
24 Jan 2024 | 0.3700 | 0.3700 | 0.3540 | 0.3540 | 0.3540 | 8,060 |
23 Jan 2024 | 0.3600 | 0.3700 | 0.3580 | 0.3610 | 0.3610 | 23,475 |
22 Jan 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 6,021 |
19 Jan 2024 | 0.3690 | 0.3690 | 0.3550 | 0.3600 | 0.3600 | 13,694 |
18 Jan 2024 | 0.3580 | 0.3690 | 0.3510 | 0.3540 | 0.3540 | 21,145 |
17 Jan 2024 | 0.3580 | 0.3680 | 0.3580 | 0.3580 | 0.3580 | 3,320 |
16 Jan 2024 | 0.3690 | 0.3690 | 0.3500 | 0.3670 | 0.3670 | 10,329 |
15 Jan 2024 | 0.3610 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 12,527 |
12 Jan 2024 | 0.3660 | 0.3740 | 0.3620 | 0.3620 | 0.3620 | 7,520 |
11 Jan 2024 | 0.3750 | 0.3750 | 0.3660 | 0.3700 | 0.3700 | 9,671 |
10 Jan 2024 | 0.3650 | 0.3740 | 0.3640 | 0.3660 | 0.3660 | 5,094 |
09 Jan 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3740 | 0.3740 | 22,068 |
08 Jan 2024 | 0.3800 | 0.3800 | 0.3630 | 0.3650 | 0.3650 | 10,686 |
05 Jan 2024 | 0.3650 | 0.3790 | 0.3640 | 0.3790 | 0.3790 | 20,004 |
04 Jan 2024 | 0.3670 | 0.3790 | 0.3630 | 0.3790 | 0.3790 | 7,659 |
03 Jan 2024 | 0.3980 | 0.3980 | 0.3630 | 0.3800 | 0.3800 | 37,116 |
02 Jan 2024 | 0.3880 | 0.3880 | 0.3630 | 0.3870 | 0.3870 | 30,055 |
29 Dec 2023 | 0.3850 | 0.3900 | 0.3640 | 0.3900 | 0.3900 | 16,390 |
28 Dec 2023 | 0.3800 | 0.3840 | 0.3650 | 0.3840 | 0.3840 | 11,450 |
27 Dec 2023 | 0.3650 | 0.3890 | 0.3630 | 0.3800 | 0.3800 | 9,918 |
22 Dec 2023 | 0.3700 | 0.3980 | 0.3610 | 0.3620 | 0.3620 | 99,750 |
21 Dec 2023 | 0.3600 | 0.3940 | 0.3510 | 0.3860 | 0.3860 | 188,299 |
20 Dec 2023 | 0.3630 | 0.3630 | 0.3510 | 0.3600 | 0.3600 | 16,531 |
19 Dec 2023 | 0.3590 | 0.3620 | 0.3500 | 0.3600 | 0.3600 | 30,140 |
18 Dec 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3640 | 0.3640 | 56,147 |
15 Dec 2023 | 0.3680 | 0.3700 | 0.3510 | 0.3590 | 0.3590 | 73,694 |
14 Dec 2023 | 0.3520 | 0.3690 | 0.3520 | 0.3690 | 0.3690 | 49,007 |
13 Dec 2023 | 0.3820 | 0.3820 | 0.3500 | 0.3530 | 0.3530 | 91,390 |
12 Dec 2023 | 0.3790 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 33,927 |
11 Dec 2023 | 0.3750 | 0.3890 | 0.3700 | 0.3790 | 0.3790 | 44,451 |
08 Dec 2023 | 0.3960 | 0.3960 | 0.3750 | 0.3750 | 0.3750 | 44,112 |
07 Dec 2023 | 0.3760 | 0.3900 | 0.3750 | 0.3890 | 0.3890 | 12,595 |
06 Dec 2023 | 0.3960 | 0.3960 | 0.3750 | 0.3800 | 0.3800 | 67,181 |
05 Dec 2023 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 144,220 |
04 Dec 2023 | 0.3800 | 0.4290 | 0.3800 | 0.4150 | 0.4150 | 128,032 |
01 Dec 2023 | 0.4000 | 0.4010 | 0.3700 | 0.3770 | 0.3770 | 135,218 |
30 Nov 2023 | 0.4550 | 0.4600 | 0.3500 | 0.4000 | 0.4000 | 310,957 |
29 Nov 2023 | 0.4920 | 0.4920 | 0.4500 | 0.4700 | 0.4700 | 32,016 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |