Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5500 | 0.5120 | 0.5120 | 0.5500 | 0.5500 | 897,373 |
02 May 2024 | 0.5500 | 0.5180 | 0.5000 | 0.5500 | 0.5500 | 164,008 |
01 May 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 62,867 |
30 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
29 Apr 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 6,331 |
26 Apr 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 45,426 |
25 Apr 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 372 |
24 Apr 2024 | 0.5500 | 0.5000 | 0.5000 | 0.5500 | 0.5500 | 324 |
23 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
22 Apr 2024 | 0.5750 | 0.4600 | 0.4600 | 0.5750 | 0.5750 | 1,905,479 |
19 Apr 2024 | 0.5750 | 0.5600 | 0.5600 | 0.5750 | 0.5750 | 7,028 |
18 Apr 2024 | 0.5750 | 0.5870 | 0.5500 | 0.5750 | 0.5750 | 1,040,785 |
17 Apr 2024 | 0.5750 | 0.5500 | 0.5500 | 0.5750 | 0.5750 | 4,545 |
16 Apr 2024 | 0.5750 | 0.5600 | 0.5500 | 0.5750 | 0.5750 | 6,106 |
15 Apr 2024 | 0.5750 | 0.6000 | 0.6000 | 0.5750 | 0.5750 | 833 |
12 Apr 2024 | 0.5750 | 0.5500 | 0.5500 | 0.5750 | 0.5750 | 4,155 |
11 Apr 2024 | 0.5750 | 0.5500 | 0.5500 | 0.5750 | 0.5750 | 4,942 |
10 Apr 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 8,403 |
09 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
08 Apr 2024 | 0.5750 | 0.5600 | 0.5600 | 0.5750 | 0.5750 | 2,517 |
05 Apr 2024 | 0.5750 | 0.6300 | 0.5600 | 0.6300 | 0.6300 | 28,390 |
04 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
03 Apr 2024 | 0.5750 | 0.6300 | 0.5500 | 0.5750 | 0.5750 | 9,115 |
02 Apr 2024 | 0.5500 | 0.8000 | 0.5500 | 0.5750 | 0.5750 | 21,388 |
28 Mar 2024 | 0.6750 | 0.7950 | 0.5500 | 0.7950 | 0.7950 | 242,145 |
27 Mar 2024 | 0.7250 | 0.7500 | 0.6550 | 0.7500 | 0.7500 | 204,154 |
26 Mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
25 Mar 2024 | 0.7750 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 18,795 |
22 Mar 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 17,666 |
21 Mar 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 149 |
20 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
19 Mar 2024 | 0.7750 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 8,000 |
18 Mar 2024 | 0.7750 | 0.7510 | 0.7510 | 0.7750 | 0.7750 | 50,000 |
15 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
14 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
13 Mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
12 Mar 2024 | 0.7750 | 0.7510 | 0.7510 | 0.7750 | 0.7750 | 187 |
11 Mar 2024 | 0.7750 | 0.7510 | 0.7510 | 0.7750 | 0.7750 | 24,435 |
08 Mar 2024 | 0.7750 | 0.7700 | 0.7540 | 0.7750 | 0.7750 | 16,339 |
07 Mar 2024 | 0.8250 | 0.8250 | 0.7800 | 0.7750 | 0.7750 | 719,992 |
06 Mar 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 20,000 |
05 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
04 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
01 Mar 2024 | 0.8250 | 0.8010 | 0.8000 | 0.8250 | 0.8250 | 695,756 |
29 Feb 2024 | 0.8250 | 0.8500 | 0.8500 | 0.8250 | 0.8250 | 117 |
28 Feb 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 1,390 |
27 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
26 Feb 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 34,290 |
23 Feb 2024 | 0.8250 | 0.8010 | 0.8000 | 0.8250 | 0.8250 | 152,000 |
22 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
21 Feb 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 8,484 |
20 Feb 2024 | 0.8250 | 0.8250 | 0.7850 | 0.7850 | 0.7850 | 344,780 |
19 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
16 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
15 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
14 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
13 Feb 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 2,086 |
12 Feb 2024 | 0.8250 | 0.8050 | 0.8000 | 0.8250 | 0.8250 | 24,611 |
09 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
08 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
07 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
06 Feb 2024 | 0.8250 | 0.8020 | 0.8000 | 0.8250 | 0.8250 | 34,480 |
05 Feb 2024 | 0.8250 | 0.8300 | 0.8020 | 0.8250 | 0.8250 | 3,503,050 |
02 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
01 Feb 2024 | 0.8000 | 0.8300 | 0.8000 | 0.8250 | 0.8250 | 2,536,461 |
31 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
30 Jan 2024 | 0.8000 | 0.7560 | 0.7560 | 0.8000 | 0.8000 | 25,028 |
29 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
26 Jan 2024 | 0.8000 | 0.8500 | 0.7570 | 0.8000 | 0.8000 | 344,583 |
25 Jan 2024 | 0.8000 | 0.7500 | 0.7500 | 0.8000 | 0.8000 | 1,400 |
24 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
23 Jan 2024 | 0.8000 | 0.7740 | 0.7740 | 0.8000 | 0.8000 | 20,000 |
22 Jan 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
19 Jan 2024 | 0.8000 | 0.7500 | 0.7500 | 0.8000 | 0.8000 | 42 |
18 Jan 2024 | 0.8000 | 0.7740 | 0.7740 | 0.8000 | 0.8000 | 2,797 |
17 Jan 2024 | 0.8000 | 0.8100 | 0.7350 | 0.8000 | 0.8000 | 13,992 |
16 Jan 2024 | 0.7750 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 316,545 |
15 Jan 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7750 | 0.7750 | 6,514 |
12 Jan 2024 | 0.7750 | 0.7850 | 0.7550 | 0.7750 | 0.7750 | 7,129 |
11 Jan 2024 | 0.7750 | 0.7350 | 0.7350 | 0.7750 | 0.7750 | 3,456 |
10 Jan 2024 | 0.7750 | 0.7600 | 0.7550 | 0.7750 | 0.7750 | 75,925 |
09 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7750 | 0.7750 | 1,618 |
08 Jan 2024 | 0.7500 | 0.7700 | 0.7000 | 0.7500 | 0.7500 | 102,967 |
05 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
04 Jan 2024 | 0.7500 | 0.7010 | 0.7010 | 0.7500 | 0.7500 | 138 |
03 Jan 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
02 Jan 2024 | 0.7500 | 0.7250 | 0.7250 | 0.7500 | 0.7500 | 91,290 |
29 Dec 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
28 Dec 2023 | 0.7250 | 0.7350 | 0.7000 | 0.7500 | 0.7500 | 40,860 |
27 Dec 2023 | 0.7250 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 414 |
22 Dec 2023 | 0.7250 | 0.7350 | 0.7350 | 0.7250 | 0.7250 | 5,000 |
21 Dec 2023 | 0.7250 | 0.7000 | 0.7000 | 0.7250 | 0.7250 | 21,345 |
20 Dec 2023 | 0.7250 | 0.7000 | 0.7000 | 0.7250 | 0.7250 | 7,535 |
19 Dec 2023 | 0.7250 | 0.7000 | 0.7000 | 0.7250 | 0.7250 | 101,044 |
18 Dec 2023 | 0.7150 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 11,253 |
15 Dec 2023 | 0.7150 | 0.6800 | 0.6800 | 0.7150 | 0.7150 | 81,469 |
14 Dec 2023 | 0.7050 | 0.7500 | 0.6800 | 0.7150 | 0.7150 | 438,885 |
13 Dec 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
12 Dec 2023 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
11 Dec 2023 | 0.7150 | 0.7450 | 0.6800 | 0.7450 | 0.7450 | 4,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |