Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3080 | 0.3095 | 0.3045 | 0.3090 | 0.3090 | 72,391 |
02 May 2024 | 0.3120 | 0.3165 | 0.3040 | 0.3080 | 0.3080 | 170,324 |
30 Apr 2024 | 0.3075 | 0.3095 | 0.3020 | 0.3080 | 0.3080 | 145,874 |
29 Apr 2024 | 0.3065 | 0.3125 | 0.3020 | 0.3100 | 0.3100 | 98,037 |
26 Apr 2024 | 0.3100 | 0.3140 | 0.3010 | 0.3035 | 0.3035 | 219,442 |
25 Apr 2024 | 0.3150 | 0.3150 | 0.3095 | 0.3095 | 0.3095 | 57,901 |
24 Apr 2024 | 0.3080 | 0.3155 | 0.3070 | 0.3110 | 0.3110 | 65,561 |
23 Apr 2024 | 0.3155 | 0.3195 | 0.3110 | 0.3110 | 0.3110 | 170,614 |
22 Apr 2024 | 0.3225 | 0.3225 | 0.3150 | 0.3155 | 0.3155 | 142,558 |
19 Apr 2024 | 0.3190 | 0.3195 | 0.3125 | 0.3195 | 0.3195 | 117,626 |
18 Apr 2024 | 0.3200 | 0.3225 | 0.3150 | 0.3155 | 0.3155 | 44,314 |
17 Apr 2024 | 0.3235 | 0.3255 | 0.3180 | 0.3185 | 0.3185 | 38,899 |
16 Apr 2024 | 0.3300 | 0.3300 | 0.3140 | 0.3220 | 0.3220 | 123,230 |
15 Apr 2024 | 0.3310 | 0.3310 | 0.3265 | 0.3270 | 0.3270 | 24,290 |
12 Apr 2024 | 0.3355 | 0.3355 | 0.3260 | 0.3265 | 0.3265 | 149,404 |
11 Apr 2024 | 0.3360 | 0.3360 | 0.3330 | 0.3330 | 0.3330 | 44,879 |
10 Apr 2024 | 0.3415 | 0.3420 | 0.3320 | 0.3330 | 0.3330 | 111,540 |
09 Apr 2024 | 0.3455 | 0.3510 | 0.3370 | 0.3370 | 0.3370 | 95,925 |
08 Apr 2024 | 0.3430 | 0.3470 | 0.3400 | 0.3410 | 0.3410 | 119,841 |
05 Apr 2024 | 0.3505 | 0.3515 | 0.3385 | 0.3390 | 0.3390 | 365,300 |
04 Apr 2024 | 0.3425 | 0.3620 | 0.3425 | 0.3550 | 0.3550 | 558,687 |
03 Apr 2024 | 0.3410 | 0.3410 | 0.3375 | 0.3385 | 0.3385 | 51,253 |
02 Apr 2024 | 0.3400 | 0.3425 | 0.3350 | 0.3425 | 0.3425 | 139,575 |
28 Mar 2024 | 0.3345 | 0.3395 | 0.3320 | 0.3375 | 0.3375 | 96,834 |
27 Mar 2024 | 0.3395 | 0.3415 | 0.3255 | 0.3345 | 0.3345 | 420,565 |
26 Mar 2024 | 0.3435 | 0.3490 | 0.3385 | 0.3395 | 0.3395 | 427,798 |
25 Mar 2024 | 0.3510 | 0.3550 | 0.3440 | 0.3495 | 0.3495 | 169,194 |
22 Mar 2024 | 0.3505 | 0.3565 | 0.3500 | 0.3510 | 0.3510 | 35,954 |
21 Mar 2024 | 0.3525 | 0.3600 | 0.3490 | 0.3520 | 0.3520 | 253,843 |
20 Mar 2024 | 0.3480 | 0.3545 | 0.3470 | 0.3490 | 0.3490 | 108,724 |
19 Mar 2024 | 0.3560 | 0.3635 | 0.3550 | 0.3550 | 0.3550 | 254,502 |
18 Mar 2024 | 0.3695 | 0.3700 | 0.3500 | 0.3560 | 0.3560 | 641,178 |
15 Mar 2024 | 0.3680 | 0.3695 | 0.3600 | 0.3695 | 0.3695 | 172,986 |
14 Mar 2024 | 0.3660 | 0.3750 | 0.3650 | 0.3690 | 0.3690 | 592,255 |
13 Mar 2024 | 0.3700 | 0.3735 | 0.3660 | 0.3670 | 0.3670 | 467,984 |
12 Mar 2024 | 0.3750 | 0.3815 | 0.3710 | 0.3710 | 0.3710 | 285,513 |
11 Mar 2024 | 0.4000 | 0.4000 | 0.3660 | 0.3765 | 0.3765 | 916,102 |
08 Mar 2024 | 0.4010 | 0.4065 | 0.4000 | 0.4000 | 0.4000 | 195,703 |
07 Mar 2024 | 0.4075 | 0.4075 | 0.4020 | 0.4020 | 0.4020 | 79,345 |
06 Mar 2024 | 0.4150 | 0.4150 | 0.4030 | 0.4100 | 0.4100 | 98,451 |
05 Mar 2024 | 0.4040 | 0.4105 | 0.4020 | 0.4090 | 0.4090 | 98,166 |
04 Mar 2024 | 0.4090 | 0.4090 | 0.4050 | 0.4050 | 0.4050 | 59,392 |
01 Mar 2024 | 0.4000 | 0.4090 | 0.4000 | 0.4090 | 0.4090 | 112,229 |
29 Feb 2024 | 0.4095 | 0.4095 | 0.3980 | 0.4040 | 0.4040 | 190,237 |
28 Feb 2024 | 0.4105 | 0.4140 | 0.4095 | 0.4100 | 0.4100 | 9,923 |
27 Feb 2024 | 0.4065 | 0.4175 | 0.4065 | 0.4105 | 0.4105 | 47,081 |
26 Feb 2024 | 0.4105 | 0.4160 | 0.4050 | 0.4120 | 0.4120 | 63,191 |
23 Feb 2024 | 0.4240 | 0.4240 | 0.4100 | 0.4105 | 0.4105 | 261,341 |
22 Feb 2024 | 0.4155 | 0.4205 | 0.4115 | 0.4125 | 0.4125 | 108,938 |
21 Feb 2024 | 0.4335 | 0.4335 | 0.4165 | 0.4165 | 0.4165 | 125,045 |
20 Feb 2024 | 0.4400 | 0.4400 | 0.4335 | 0.4335 | 0.4335 | 48,856 |
19 Feb 2024 | 0.4305 | 0.4400 | 0.4280 | 0.4400 | 0.4400 | 54,833 |
16 Feb 2024 | 0.4230 | 0.4445 | 0.4225 | 0.4340 | 0.4340 | 675,496 |
15 Feb 2024 | 0.4005 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 208,700 |
14 Feb 2024 | 0.4095 | 0.4095 | 0.3955 | 0.4050 | 0.4050 | 159,327 |
13 Feb 2024 | 0.4150 | 0.4150 | 0.4085 | 0.4085 | 0.4085 | 98,536 |
12 Feb 2024 | 0.3985 | 0.4160 | 0.3985 | 0.4150 | 0.4150 | 198,333 |
09 Feb 2024 | 0.4000 | 0.4030 | 0.3900 | 0.3930 | 0.3930 | 135,332 |
08 Feb 2024 | 0.4040 | 0.4060 | 0.3980 | 0.3980 | 0.3980 | 85,816 |
07 Feb 2024 | 0.4020 | 0.4095 | 0.4020 | 0.4040 | 0.4040 | 38,501 |
06 Feb 2024 | 0.4025 | 0.4100 | 0.4025 | 0.4075 | 0.4075 | 14,698 |
05 Feb 2024 | 0.4090 | 0.4160 | 0.4050 | 0.4050 | 0.4050 | 106,861 |
02 Feb 2024 | 0.4195 | 0.4195 | 0.4065 | 0.4135 | 0.4135 | 53,590 |
01 Feb 2024 | 0.4100 | 0.4140 | 0.4055 | 0.4140 | 0.4140 | 55,887 |
31 Jan 2024 | 0.4110 | 0.4155 | 0.4070 | 0.4090 | 0.4090 | 114,343 |
30 Jan 2024 | 0.4145 | 0.4255 | 0.4120 | 0.4120 | 0.4120 | 46,162 |
29 Jan 2024 | 0.4170 | 0.4215 | 0.4145 | 0.4200 | 0.4200 | 70,699 |
26 Jan 2024 | 0.4290 | 0.4300 | 0.4185 | 0.4230 | 0.4230 | 58,315 |
25 Jan 2024 | 0.4260 | 0.4280 | 0.4250 | 0.4275 | 0.4275 | 21,359 |
24 Jan 2024 | 0.4095 | 0.4270 | 0.4095 | 0.4235 | 0.4235 | 76,095 |
23 Jan 2024 | 0.4060 | 0.4150 | 0.4055 | 0.4150 | 0.4150 | 58,094 |
22 Jan 2024 | 0.4145 | 0.4150 | 0.4065 | 0.4100 | 0.4100 | 59,645 |
19 Jan 2024 | 0.4075 | 0.4140 | 0.4035 | 0.4125 | 0.4125 | 86,321 |
18 Jan 2024 | 0.4150 | 0.4150 | 0.4075 | 0.4085 | 0.4085 | 39,445 |
17 Jan 2024 | 0.4065 | 0.4155 | 0.3980 | 0.4115 | 0.4115 | 176,300 |
16 Jan 2024 | 0.4185 | 0.4190 | 0.4105 | 0.4120 | 0.4120 | 47,063 |
15 Jan 2024 | 0.4135 | 0.4155 | 0.4090 | 0.4155 | 0.4155 | 85,212 |
12 Jan 2024 | 0.4280 | 0.4280 | 0.4125 | 0.4150 | 0.4150 | 301,800 |
11 Jan 2024 | 0.4385 | 0.4390 | 0.4205 | 0.4290 | 0.4290 | 268,563 |
10 Jan 2024 | 0.4385 | 0.4390 | 0.4325 | 0.4390 | 0.4390 | 26,454 |
09 Jan 2024 | 0.4400 | 0.4415 | 0.4330 | 0.4385 | 0.4385 | 64,231 |
08 Jan 2024 | 0.4325 | 0.4430 | 0.4320 | 0.4385 | 0.4385 | 66,096 |
05 Jan 2024 | 0.4395 | 0.4425 | 0.4340 | 0.4340 | 0.4340 | 28,484 |
04 Jan 2024 | 0.4355 | 0.4415 | 0.4335 | 0.4395 | 0.4395 | 192,154 |
03 Jan 2024 | 0.4400 | 0.4475 | 0.4365 | 0.4415 | 0.4415 | 115,831 |
02 Jan 2024 | 0.4450 | 0.4545 | 0.4430 | 0.4430 | 0.4430 | 48,087 |
29 Dec 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4485 | 0.4485 | 294,316 |
28 Dec 2023 | 0.4580 | 0.4580 | 0.4465 | 0.4490 | 0.4490 | 182,048 |
27 Dec 2023 | 0.4445 | 0.4585 | 0.4300 | 0.4530 | 0.4530 | 523,976 |
22 Dec 2023 | 0.4400 | 0.4680 | 0.4380 | 0.4400 | 0.4400 | 1,041,180 |
21 Dec 2023 | 0.4295 | 0.4390 | 0.4225 | 0.4380 | 0.4380 | 573,653 |
20 Dec 2023 | 0.4085 | 0.4300 | 0.4050 | 0.4295 | 0.4295 | 467,121 |
19 Dec 2023 | 0.4100 | 0.4125 | 0.4000 | 0.4030 | 0.4030 | 300,745 |
18 Dec 2023 | 0.3890 | 0.4095 | 0.3885 | 0.4070 | 0.4070 | 233,510 |
15 Dec 2023 | 0.3885 | 0.3970 | 0.3870 | 0.3945 | 0.3945 | 213,685 |
14 Dec 2023 | 0.3865 | 0.3980 | 0.3840 | 0.3895 | 0.3895 | 331,599 |
13 Dec 2023 | 0.3930 | 0.3930 | 0.3860 | 0.3875 | 0.3875 | 95,846 |
12 Dec 2023 | 0.3910 | 0.3975 | 0.3900 | 0.3900 | 0.3900 | 175,831 |
11 Dec 2023 | 0.3945 | 0.3990 | 0.3935 | 0.3935 | 0.3935 | 194,734 |
08 Dec 2023 | 0.4000 | 0.4055 | 0.3980 | 0.3995 | 0.3995 | 127,970 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |