Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2300 | 0.2400 | 0.2180 | 0.2300 | 0.2300 | 176,777 |
02 May 2024 | 0.2020 | 0.2500 | 0.2020 | 0.2300 | 0.2300 | 176,300 |
01 May 2024 | 0.2300 | 0.2700 | 0.2050 | 0.2390 | 0.2390 | 1,398,500 |
30 Apr 2024 | 0.1780 | 0.2800 | 0.1710 | 0.2600 | 0.2600 | 2,925,600 |
29 Apr 2024 | 0.1840 | 0.1840 | 0.1700 | 0.1780 | 0.1780 | 415,900 |
26 Apr 2024 | 0.1700 | 0.1880 | 0.1700 | 0.1830 | 0.1830 | 348,500 |
25 Apr 2024 | 0.2060 | 0.2060 | 0.1710 | 0.1800 | 0.1800 | 711,700 |
24 Apr 2024 | 0.2090 | 0.2090 | 0.2000 | 0.2030 | 0.2030 | 187,700 |
23 Apr 2024 | 0.2090 | 0.2090 | 0.2000 | 0.2090 | 0.2090 | 202,300 |
22 Apr 2024 | 0.2300 | 0.2300 | 0.2060 | 0.2060 | 0.2060 | 455,700 |
19 Apr 2024 | 0.2130 | 0.2500 | 0.2130 | 0.2300 | 0.2300 | 211,600 |
18 Apr 2024 | 0.2250 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 323,600 |
17 Apr 2024 | 0.2380 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 186,200 |
16 Apr 2024 | 0.2400 | 0.2400 | 0.2320 | 0.2380 | 0.2380 | 193,600 |
15 Apr 2024 | 0.2900 | 0.2900 | 0.2430 | 0.2500 | 0.2500 | 269,200 |
12 Apr 2024 | 0.2550 | 0.3180 | 0.2540 | 0.2650 | 0.2650 | 91,300 |
11 Apr 2024 | 0.2520 | 0.2800 | 0.2420 | 0.2800 | 0.2800 | 170,100 |
10 Apr 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2520 | 0.2520 | 247,500 |
09 Apr 2024 | 0.2900 | 0.2900 | 0.2580 | 0.2700 | 0.2700 | 219,000 |
08 Apr 2024 | 0.3000 | 0.3000 | 0.2730 | 0.2880 | 0.2880 | 106,500 |
05 Apr 2024 | 0.2810 | 0.3000 | 0.2810 | 0.3000 | 0.3000 | 90,600 |
04 Apr 2024 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | 0.2800 | 76,300 |
03 Apr 2024 | 0.2900 | 0.3600 | 0.2900 | 0.3230 | 0.3230 | 616,100 |
02 Apr 2024 | 0.2500 | 0.3000 | 0.2500 | 0.2900 | 0.2900 | 205,200 |
01 Apr 2024 | 0.2990 | 0.3000 | 0.2430 | 0.2980 | 0.2980 | 70,700 |
28 Mar 2024 | 0.2330 | 0.2990 | 0.2330 | 0.2970 | 0.2970 | 141,700 |
27 Mar 2024 | 0.2600 | 0.2900 | 0.2580 | 0.2800 | 0.2800 | 210,000 |
26 Mar 2024 | 0.2780 | 0.2780 | 0.2500 | 0.2600 | 0.2600 | 113,200 |
25 Mar 2024 | 0.2600 | 0.2730 | 0.2380 | 0.2500 | 0.2500 | 401,300 |
22 Mar 2024 | 0.2330 | 0.2690 | 0.2330 | 0.2580 | 0.2580 | 190,300 |
21 Mar 2024 | 0.2700 | 0.2750 | 0.2500 | 0.2700 | 0.2700 | 67,400 |
20 Mar 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 29,800 |
19 Mar 2024 | 0.2830 | 0.3050 | 0.2550 | 0.2700 | 0.2700 | 85,100 |
18 Mar 2024 | 0.2300 | 0.3000 | 0.2300 | 0.3000 | 0.3000 | 59,300 |
15 Mar 2024 | 0.2100 | 0.2300 | 0.2050 | 0.2290 | 0.2290 | 549,700 |
14 Mar 2024 | 0.2200 | 0.2200 | 0.1900 | 0.2100 | 0.2100 | 196,700 |
13 Mar 2024 | 0.2010 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 587,500 |
12 Mar 2024 | 0.2100 | 0.2380 | 0.2100 | 0.2200 | 0.2200 | 303,800 |
11 Mar 2024 | 0.3100 | 0.3100 | 0.2210 | 0.2300 | 0.2300 | 335,000 |
08 Mar 2024 | 0.2500 | 0.2630 | 0.2470 | 0.2630 | 0.2630 | 143,500 |
07 Mar 2024 | 0.2800 | 0.2800 | 0.2400 | 0.2410 | 0.2410 | 748,400 |
06 Mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 122,800 |
05 Mar 2024 | 0.2980 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 478,000 |
04 Mar 2024 | 0.3200 | 0.3440 | 0.2900 | 0.2980 | 0.2980 | 128,000 |
01 Mar 2024 | 0.2930 | 0.3400 | 0.2930 | 0.3200 | 0.3200 | 287,100 |
29 Feb 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 197,900 |
28 Feb 2024 | 0.3000 | 0.3430 | 0.2900 | 0.3380 | 0.3380 | 238,300 |
27 Feb 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 260,600 |
26 Feb 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3070 | 0.3070 | 545,500 |
23 Feb 2024 | 0.3480 | 0.3500 | 0.2960 | 0.3150 | 0.3150 | 254,900 |
22 Feb 2024 | 0.3670 | 0.3850 | 0.3000 | 0.3300 | 0.3300 | 396,800 |
21 Feb 2024 | 0.3500 | 0.4300 | 0.3250 | 0.3400 | 0.3400 | 159,000 |
20 Feb 2024 | 0.4300 | 0.4470 | 0.3600 | 0.3600 | 0.3600 | 635,000 |
16 Feb 2024 | 0.4000 | 0.4600 | 0.3550 | 0.4300 | 0.4300 | 788,200 |
15 Feb 2024 | 0.3100 | 0.4400 | 0.3100 | 0.4010 | 0.4010 | 398,500 |
14 Feb 2024 | 0.2800 | 0.4060 | 0.2800 | 0.3620 | 0.3620 | 397,300 |
13 Feb 2024 | 0.3030 | 0.3500 | 0.2800 | 0.3150 | 0.3150 | 458,100 |
12 Feb 2024 | 0.2900 | 0.3030 | 0.2790 | 0.3030 | 0.3030 | 624,100 |
09 Feb 2024 | 0.2970 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 253,600 |
08 Feb 2024 | 0.3030 | 0.3030 | 0.2850 | 0.2990 | 0.2990 | 215,000 |
07 Feb 2024 | 0.3350 | 0.3500 | 0.2850 | 0.3030 | 0.3030 | 2,157,600 |
06 Feb 2024 | 0.3050 | 0.3100 | 0.2900 | 0.3030 | 0.3030 | 815,300 |
05 Feb 2024 | 0.2950 | 0.3180 | 0.2950 | 0.3050 | 0.3050 | 195,500 |
02 Feb 2024 | 0.2800 | 0.3130 | 0.2800 | 0.3100 | 0.3100 | 573,200 |
01 Feb 2024 | 0.3450 | 0.3450 | 0.2700 | 0.3060 | 0.3060 | 1,949,700 |
31 Jan 2024 | 0.3100 | 0.3800 | 0.3100 | 0.3500 | 0.3500 | 320,100 |
30 Jan 2024 | 0.2910 | 0.3800 | 0.2910 | 0.3500 | 0.3500 | 346,100 |
29 Jan 2024 | 0.3750 | 0.3760 | 0.3350 | 0.3600 | 0.3600 | 164,200 |
26 Jan 2024 | 0.3400 | 0.4100 | 0.2800 | 0.3600 | 0.3600 | 779,700 |
25 Jan 2024 | 0.2700 | 0.3450 | 0.2700 | 0.3400 | 0.3400 | 1,639,900 |
24 Jan 2024 | 0.3200 | 0.3200 | 0.2500 | 0.2880 | 0.2880 | 1,002,900 |
23 Jan 2024 | 0.3500 | 0.3580 | 0.2800 | 0.3300 | 0.3300 | 171,600 |
22 Jan 2024 | 0.3300 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 163,400 |
19 Jan 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 125,300 |
18 Jan 2024 | 0.3450 | 0.3550 | 0.3300 | 0.3400 | 0.3400 | 167,600 |
17 Jan 2024 | 0.3450 | 0.3700 | 0.3190 | 0.3400 | 0.3400 | 165,800 |
16 Jan 2024 | 0.4260 | 0.4260 | 0.3200 | 0.3500 | 0.3500 | 328,900 |
12 Jan 2024 | 0.2900 | 0.3480 | 0.2900 | 0.3310 | 0.3310 | 845,700 |
11 Jan 2024 | 0.2280 | 0.3300 | 0.2230 | 0.2840 | 0.2840 | 824,600 |
10 Jan 2024 | 0.2500 | 0.2500 | 0.1980 | 0.2200 | 0.2200 | 311,600 |
09 Jan 2024 | 0.2000 | 0.2070 | 0.1980 | 0.2070 | 0.2070 | 183,400 |
08 Jan 2024 | 0.1900 | 0.2000 | 0.1820 | 0.1980 | 0.1980 | 102,100 |
05 Jan 2024 | 0.2100 | 0.2100 | 0.1860 | 0.1990 | 0.1990 | 119,200 |
04 Jan 2024 | 0.1890 | 0.2300 | 0.1830 | 0.2050 | 0.2050 | 233,400 |
03 Jan 2024 | 0.1500 | 0.1930 | 0.1500 | 0.1900 | 0.1900 | 138,600 |
02 Jan 2024 | 0.1800 | 0.1830 | 0.1600 | 0.1800 | 0.1800 | 91,000 |
29 Dec 2023 | 0.1950 | 0.2050 | 0.1600 | 0.1600 | 0.1600 | 761,800 |
28 Dec 2023 | 0.2000 | 0.2400 | 0.1890 | 0.1900 | 0.1900 | 726,400 |
27 Dec 2023 | 0.1500 | 0.2100 | 0.1500 | 0.1800 | 0.1800 | 603,800 |
26 Dec 2023 | 0.1600 | 0.1700 | 0.1450 | 0.1450 | 0.1450 | 221,400 |
22 Dec 2023 | 0.1420 | 0.1650 | 0.1400 | 0.1450 | 0.1450 | 244,900 |
21 Dec 2023 | 0.1420 | 0.1540 | 0.1420 | 0.1510 | 0.1510 | 52,800 |
20 Dec 2023 | 0.1550 | 0.1700 | 0.1400 | 0.1450 | 0.1450 | 569,100 |
19 Dec 2023 | 0.1500 | 0.3400 | 0.1120 | 0.1500 | 0.1500 | 658,600 |
18 Dec 2023 | 0.1160 | 0.1250 | 0.1000 | 0.1150 | 0.1150 | 75,300 |
15 Dec 2023 | 0.1180 | 0.1280 | 0.1150 | 0.1160 | 0.1160 | 46,700 |
14 Dec 2023 | 0.1110 | 0.1280 | 0.1110 | 0.1180 | 0.1180 | 67,000 |
13 Dec 2023 | 0.1280 | 0.1400 | 0.1200 | 0.1210 | 0.1210 | 300,300 |
12 Dec 2023 | 0.1280 | 0.1360 | 0.1280 | 0.1350 | 0.1350 | 300,400 |
11 Dec 2023 | 0.1300 | 0.1300 | 0.1250 | 0.1280 | 0.1280 | 132,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |