Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2570 | 0.2610 | 0.2500 | 0.2510 | 0.2510 | 51,162 |
02 May 2024 | 0.2850 | 0.2975 | 0.2530 | 0.2600 | 0.2600 | 182,472 |
30 Apr 2024 | 0.2655 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 87,497 |
29 Apr 2024 | 0.2630 | 0.2785 | 0.2630 | 0.2640 | 0.2640 | 130,214 |
26 Apr 2024 | 0.2610 | 0.2735 | 0.2610 | 0.2630 | 0.2630 | 92,797 |
25 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 47,830 |
24 Apr 2024 | 0.2620 | 0.2630 | 0.2560 | 0.2630 | 0.2630 | 124,819 |
23 Apr 2024 | 0.2500 | 0.2620 | 0.2500 | 0.2560 | 0.2560 | 835,699 |
22 Apr 2024 | 0.2500 | 0.2500 | 0.2340 | 0.2350 | 0.2350 | 69,232 |
19 Apr 2024 | 0.2300 | 0.2410 | 0.2300 | 0.2400 | 0.2400 | 7,028 |
18 Apr 2024 | 0.2340 | 0.2430 | 0.2320 | 0.2320 | 0.2320 | 23,843 |
17 Apr 2024 | 0.2600 | 0.2600 | 0.2310 | 0.2340 | 0.2340 | 62,400 |
16 Apr 2024 | 0.2430 | 0.2600 | 0.2430 | 0.2500 | 0.2500 | 48,110 |
15 Apr 2024 | 0.2430 | 0.2600 | 0.2430 | 0.2595 | 0.2595 | 2,274 |
12 Apr 2024 | 0.2435 | 0.2600 | 0.2435 | 0.2600 | 0.2600 | 17,712 |
11 Apr 2024 | 0.2550 | 0.2600 | 0.2425 | 0.2595 | 0.2595 | 50,451 |
10 Apr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 25,532 |
09 Apr 2024 | 0.2565 | 0.2565 | 0.2425 | 0.2500 | 0.2500 | 18,385 |
08 Apr 2024 | 0.2515 | 0.2735 | 0.2485 | 0.2600 | 0.2600 | 202,927 |
05 Apr 2024 | 0.2735 | 0.2735 | 0.2490 | 0.2600 | 0.2600 | 104,221 |
04 Apr 2024 | 0.2505 | 0.2740 | 0.2505 | 0.2740 | 0.2740 | 208,091 |
03 Apr 2024 | 0.2735 | 0.2735 | 0.2425 | 0.2600 | 0.2600 | 207,386 |
02 Apr 2024 | 0.2615 | 0.2615 | 0.2400 | 0.2540 | 0.2540 | 54,451 |
28 Mar 2024 | 0.2610 | 0.2800 | 0.2535 | 0.2615 | 0.2615 | 496,310 |
27 Mar 2024 | 0.2965 | 0.2965 | 0.2700 | 0.2800 | 0.2800 | 286,758 |
26 Mar 2024 | 0.2710 | 0.3000 | 0.2710 | 0.2900 | 0.2900 | 175,102 |
25 Mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 27,184 |
22 Mar 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2895 | 0.2895 | 44,029 |
21 Mar 2024 | 0.2800 | 0.3000 | 0.2750 | 0.2875 | 0.2875 | 62,366 |
20 Mar 2024 | 0.2800 | 0.2940 | 0.2800 | 0.2860 | 0.2860 | 82,048 |
19 Mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 143,086 |
18 Mar 2024 | 0.2800 | 0.3100 | 0.2770 | 0.2900 | 0.2900 | 240,383 |
15 Mar 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 104,011 |
14 Mar 2024 | 0.2470 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 332,785 |
13 Mar 2024 | 0.2705 | 0.2825 | 0.2400 | 0.2550 | 0.2550 | 608,913 |
12 Mar 2024 | 0.2700 | 0.2830 | 0.2700 | 0.2705 | 0.2705 | 83,667 |
11 Mar 2024 | 0.3260 | 0.3295 | 0.2615 | 0.2800 | 0.2800 | 284,205 |
08 Mar 2024 | 0.3400 | 0.3420 | 0.3225 | 0.3225 | 0.3225 | 137,749 |
07 Mar 2024 | 0.3370 | 0.3500 | 0.3370 | 0.3500 | 0.3500 | 3,531 |
06 Mar 2024 | 0.3370 | 0.3490 | 0.3370 | 0.3390 | 0.3390 | 28,072 |
05 Mar 2024 | 0.3370 | 0.3500 | 0.3370 | 0.3500 | 0.3500 | 19,873 |
04 Mar 2024 | 0.3400 | 0.3485 | 0.3370 | 0.3415 | 0.3415 | 47,959 |
01 Mar 2024 | 0.3265 | 0.3500 | 0.3265 | 0.3405 | 0.3405 | 32,007 |
29 Feb 2024 | 0.3255 | 0.3500 | 0.3255 | 0.3500 | 0.3500 | 17,502 |
28 Feb 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 39,845 |
27 Feb 2024 | 0.3585 | 0.3585 | 0.3220 | 0.3495 | 0.3495 | 18,546 |
26 Feb 2024 | 0.3300 | 0.3470 | 0.3300 | 0.3470 | 0.3470 | 2,277 |
23 Feb 2024 | 0.3325 | 0.3550 | 0.3300 | 0.3470 | 0.3470 | 51,989 |
22 Feb 2024 | 0.3390 | 0.3600 | 0.3325 | 0.3600 | 0.3600 | 74,207 |
21 Feb 2024 | 0.3360 | 0.3540 | 0.3355 | 0.3540 | 0.3540 | 43,719 |
20 Feb 2024 | 0.3360 | 0.3575 | 0.3350 | 0.3575 | 0.3575 | 42,609 |
19 Feb 2024 | 0.3450 | 0.3600 | 0.3360 | 0.3600 | 0.3600 | 23,553 |
16 Feb 2024 | 0.3355 | 0.3500 | 0.3355 | 0.3475 | 0.3475 | 16,378 |
15 Feb 2024 | 0.3750 | 0.3750 | 0.3350 | 0.3535 | 0.3535 | 29,224 |
14 Feb 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 6,160 |
13 Feb 2024 | 0.3515 | 0.3695 | 0.3475 | 0.3475 | 0.3475 | 65,933 |
12 Feb 2024 | 0.3500 | 0.3605 | 0.3500 | 0.3560 | 0.3560 | 82,135 |
09 Feb 2024 | 0.3300 | 0.3785 | 0.3300 | 0.3655 | 0.3655 | 119,543 |
08 Feb 2024 | 0.3455 | 0.3785 | 0.3455 | 0.3515 | 0.3515 | 13,272 |
07 Feb 2024 | 0.3500 | 0.3795 | 0.3500 | 0.3795 | 0.3795 | 20,618 |
06 Feb 2024 | 0.3500 | 0.3800 | 0.3205 | 0.3800 | 0.3800 | 110,075 |
05 Feb 2024 | 0.3700 | 0.3755 | 0.3500 | 0.3650 | 0.3650 | 128,651 |
02 Feb 2024 | 0.3700 | 0.3790 | 0.3700 | 0.3745 | 0.3745 | 40,244 |
01 Feb 2024 | 0.3700 | 0.3785 | 0.3700 | 0.3700 | 0.3700 | 5,355 |
31 Jan 2024 | 0.3705 | 0.3785 | 0.3700 | 0.3700 | 0.3700 | 9,058 |
30 Jan 2024 | 0.3695 | 0.3735 | 0.3545 | 0.3700 | 0.3700 | 59,106 |
29 Jan 2024 | 0.3605 | 0.3800 | 0.3605 | 0.3700 | 0.3700 | 38,153 |
26 Jan 2024 | 0.3815 | 0.3900 | 0.3625 | 0.3800 | 0.3800 | 410,715 |
25 Jan 2024 | 0.3610 | 0.3815 | 0.3610 | 0.3800 | 0.3800 | 30,470 |
24 Jan 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3895 | 0.3895 | 60,522 |
23 Jan 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3890 | 0.3890 | 125,778 |
22 Jan 2024 | 0.3900 | 0.3995 | 0.3860 | 0.3995 | 0.3995 | 43,775 |
19 Jan 2024 | 0.4095 | 0.4095 | 0.3900 | 0.4000 | 0.4000 | 74,082 |
18 Jan 2024 | 0.3915 | 0.4000 | 0.3855 | 0.3855 | 0.3855 | 41,825 |
17 Jan 2024 | 0.4050 | 0.4050 | 0.3915 | 0.4050 | 0.4050 | 47,367 |
16 Jan 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 59,984 |
15 Jan 2024 | 0.3800 | 0.4030 | 0.3800 | 0.4030 | 0.4030 | 74,279 |
12 Jan 2024 | 0.3540 | 0.3900 | 0.3540 | 0.3900 | 0.3900 | 28,573 |
11 Jan 2024 | 0.3700 | 0.3895 | 0.3540 | 0.3895 | 0.3895 | 30,805 |
10 Jan 2024 | 0.3660 | 0.3800 | 0.3615 | 0.3745 | 0.3745 | 49,707 |
09 Jan 2024 | 0.3800 | 0.4000 | 0.3710 | 0.3805 | 0.3805 | 18,259 |
08 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3880 | 0.3880 | 7,988 |
05 Jan 2024 | 0.3700 | 0.3940 | 0.3700 | 0.3850 | 0.3850 | 8,946 |
04 Jan 2024 | 0.3935 | 0.3935 | 0.3890 | 0.3890 | 0.3890 | 6,558 |
03 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3710 | 0.3710 | 77,393 |
29 Dec 2023 | 0.3815 | 0.3915 | 0.3815 | 0.3915 | 0.3915 | 83,453 |
28 Dec 2023 | 0.3900 | 0.4085 | 0.3810 | 0.3810 | 0.3810 | 42,204 |
27 Dec 2023 | 0.4100 | 0.4100 | 0.3810 | 0.3905 | 0.3905 | 97,217 |
22 Dec 2023 | 0.3700 | 0.4080 | 0.3700 | 0.4080 | 0.4080 | 54,367 |
21 Dec 2023 | 0.3800 | 0.3900 | 0.3615 | 0.3870 | 0.3870 | 164,784 |
20 Dec 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 13,124 |
19 Dec 2023 | 0.3900 | 0.3900 | 0.3790 | 0.3840 | 0.3840 | 266,242 |
18 Dec 2023 | 0.4000 | 0.4140 | 0.3960 | 0.3960 | 0.3960 | 86,038 |
15 Dec 2023 | 0.3920 | 0.4000 | 0.3835 | 0.3995 | 0.3995 | 51,167 |
14 Dec 2023 | 0.3950 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 129,529 |
13 Dec 2023 | 0.4105 | 0.4185 | 0.3815 | 0.3815 | 0.3815 | 45,145 |
12 Dec 2023 | 0.4010 | 0.4140 | 0.4010 | 0.4140 | 0.4140 | 2,728 |
11 Dec 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 83,106 |
08 Dec 2023 | 0.4150 | 0.4195 | 0.4100 | 0.4100 | 0.4100 | 35,749 |
07 Dec 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4145 | 0.4145 | 13,493 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |