Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.2060 | 0.2060 | 0.1800 | 0.1850 | 0.1850 | 452,400 |
10 May 2024 | 0.2110 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 253,400 |
09 May 2024 | 0.2120 | 0.2200 | 0.2000 | 0.2130 | 0.2130 | 343,900 |
08 May 2024 | 0.2390 | 0.2400 | 0.2020 | 0.2110 | 0.2110 | 290,800 |
07 May 2024 | 0.2380 | 0.2500 | 0.2230 | 0.2350 | 0.2350 | 120,800 |
06 May 2024 | 0.2400 | 0.2490 | 0.2020 | 0.2220 | 0.2220 | 253,500 |
03 May 2024 | 0.2290 | 0.2400 | 0.2160 | 0.2300 | 0.2300 | 332,200 |
02 May 2024 | 0.2210 | 0.2280 | 0.2000 | 0.2160 | 0.2160 | 314,400 |
01 May 2024 | 0.2080 | 0.2080 | 0.1960 | 0.1980 | 0.1980 | 91,900 |
30 Apr 2024 | 0.2400 | 0.2400 | 0.1800 | 0.1990 | 0.1990 | 432,400 |
29 Apr 2024 | 0.2320 | 0.2440 | 0.2300 | 0.2410 | 0.2410 | 116,300 |
26 Apr 2024 | 0.2540 | 0.2550 | 0.2320 | 0.2440 | 0.2440 | 53,700 |
25 Apr 2024 | 0.2420 | 0.2490 | 0.2400 | 0.2410 | 0.2410 | 46,300 |
24 Apr 2024 | 0.2360 | 0.2450 | 0.2350 | 0.2430 | 0.2430 | 234,900 |
23 Apr 2024 | 0.2420 | 0.2580 | 0.2380 | 0.2550 | 0.2550 | 94,200 |
22 Apr 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2320 | 0.2320 | 94,100 |
19 Apr 2024 | 0.2530 | 0.2570 | 0.2360 | 0.2380 | 0.2380 | 44,400 |
18 Apr 2024 | 0.2590 | 0.2640 | 0.2400 | 0.2610 | 0.2610 | 99,000 |
17 Apr 2024 | 0.2610 | 0.3030 | 0.2310 | 0.2600 | 0.2600 | 543,300 |
16 Apr 2024 | 0.2720 | 0.2750 | 0.2500 | 0.2520 | 0.2520 | 98,400 |
15 Apr 2024 | 0.2800 | 0.2860 | 0.2660 | 0.2720 | 0.2720 | 45,500 |
12 Apr 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2740 | 0.2740 | 164,700 |
11 Apr 2024 | 0.2700 | 0.2800 | 0.2600 | 0.2620 | 0.2620 | 29,200 |
10 Apr 2024 | 0.2950 | 0.3000 | 0.2500 | 0.2600 | 0.2600 | 245,300 |
09 Apr 2024 | 0.2900 | 0.2970 | 0.2800 | 0.2830 | 0.2830 | 41,200 |
08 Apr 2024 | 0.2920 | 0.2990 | 0.2800 | 0.2920 | 0.2920 | 80,400 |
05 Apr 2024 | 0.2810 | 0.2940 | 0.2800 | 0.2900 | 0.2900 | 32,500 |
04 Apr 2024 | 0.2810 | 0.2930 | 0.2810 | 0.2880 | 0.2880 | 53,500 |
03 Apr 2024 | 0.2900 | 0.2980 | 0.2820 | 0.2930 | 0.2930 | 57,200 |
02 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2980 | 0.2980 | 49,600 |
01 Apr 2024 | 0.2790 | 0.3090 | 0.2780 | 0.3050 | 0.3050 | 104,100 |
28 Mar 2024 | 0.2790 | 0.2820 | 0.2720 | 0.2730 | 0.2730 | 101,100 |
27 Mar 2024 | 0.2890 | 0.2990 | 0.2710 | 0.2850 | 0.2850 | 267,300 |
26 Mar 2024 | 0.2890 | 0.2990 | 0.2710 | 0.2890 | 0.2890 | 1,699,200 |
25 Mar 2024 | 0.2990 | 0.3090 | 0.2720 | 0.2930 | 0.2930 | 147,200 |
22 Mar 2024 | 0.3000 | 0.3100 | 0.2710 | 0.2790 | 0.2790 | 223,800 |
21 Mar 2024 | 0.3300 | 0.3450 | 0.2910 | 0.3080 | 0.3080 | 171,500 |
20 Mar 2024 | 0.3200 | 0.3270 | 0.3020 | 0.3130 | 0.3130 | 63,400 |
19 Mar 2024 | 0.3480 | 0.3480 | 0.3090 | 0.3110 | 0.3110 | 68,000 |
18 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3310 | 0.3310 | 38,800 |
15 Mar 2024 | 0.3360 | 0.3400 | 0.3110 | 0.3400 | 0.3400 | 101,800 |
14 Mar 2024 | 0.3640 | 0.3640 | 0.3310 | 0.3320 | 0.3320 | 108,900 |
13 Mar 2024 | 0.3770 | 0.3850 | 0.3640 | 0.3640 | 0.3640 | 33,300 |
12 Mar 2024 | 0.3640 | 0.3800 | 0.3640 | 0.3690 | 0.3690 | 18,700 |
11 Mar 2024 | 0.3760 | 0.3850 | 0.3710 | 0.3710 | 0.3710 | 17,500 |
08 Mar 2024 | 0.3700 | 0.3800 | 0.3680 | 0.3770 | 0.3770 | 32,900 |
07 Mar 2024 | 0.3840 | 0.3840 | 0.3700 | 0.3730 | 0.3730 | 30,800 |
06 Mar 2024 | 0.3800 | 0.3850 | 0.3780 | 0.3800 | 0.3800 | 18,500 |
05 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3840 | 0.3840 | 32,100 |
04 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 28,000 |
01 Mar 2024 | 0.3990 | 0.3990 | 0.3800 | 0.3800 | 0.3800 | 41,600 |
29 Feb 2024 | 0.3800 | 0.4000 | 0.3770 | 0.3800 | 0.3800 | 42,500 |
28 Feb 2024 | 0.3880 | 0.3940 | 0.3750 | 0.3800 | 0.3800 | 95,300 |
27 Feb 2024 | 0.3950 | 0.3960 | 0.3800 | 0.3880 | 0.3880 | 48,500 |
26 Feb 2024 | 0.3800 | 0.3920 | 0.3800 | 0.3880 | 0.3880 | 34,100 |
23 Feb 2024 | 0.3810 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 19,100 |
22 Feb 2024 | 0.3810 | 0.4000 | 0.3810 | 0.3850 | 0.3850 | 94,700 |
21 Feb 2024 | 0.4100 | 0.4100 | 0.3840 | 0.3900 | 0.3900 | 74,600 |
20 Feb 2024 | 0.3970 | 0.4170 | 0.3890 | 0.3900 | 0.3900 | 62,100 |
16 Feb 2024 | 0.4100 | 0.4200 | 0.4020 | 0.4170 | 0.4170 | 66,100 |
15 Feb 2024 | 0.3870 | 0.4100 | 0.3870 | 0.4090 | 0.4090 | 84,300 |
14 Feb 2024 | 0.4000 | 0.4100 | 0.3850 | 0.3910 | 0.3910 | 59,300 |
13 Feb 2024 | 0.4060 | 0.4200 | 0.3920 | 0.4000 | 0.4000 | 57,600 |
12 Feb 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 49,300 |
09 Feb 2024 | 0.4110 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 89,100 |
08 Feb 2024 | 0.4390 | 0.4400 | 0.4060 | 0.4180 | 0.4180 | 87,500 |
07 Feb 2024 | 0.4100 | 0.4780 | 0.4000 | 0.4450 | 0.4450 | 882,500 |
06 Feb 2024 | 0.4300 | 0.4300 | 0.4060 | 0.4080 | 0.4080 | 24,700 |
05 Feb 2024 | 0.4050 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 30,000 |
02 Feb 2024 | 0.4400 | 0.4400 | 0.4050 | 0.4130 | 0.4130 | 38,500 |
01 Feb 2024 | 0.4400 | 0.4450 | 0.4190 | 0.4450 | 0.4450 | 119,800 |
31 Jan 2024 | 0.4290 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 54,200 |
30 Jan 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 14,600 |
29 Jan 2024 | 0.4360 | 0.4360 | 0.4100 | 0.4160 | 0.4160 | 20,000 |
26 Jan 2024 | 0.4200 | 0.4350 | 0.4180 | 0.4210 | 0.4210 | 33,400 |
25 Jan 2024 | 0.4100 | 0.4200 | 0.4010 | 0.4010 | 0.4010 | 25,700 |
24 Jan 2024 | 0.4130 | 0.4240 | 0.4000 | 0.4070 | 0.4070 | 44,500 |
23 Jan 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4120 | 0.4120 | 27,500 |
22 Jan 2024 | 0.4360 | 0.4360 | 0.4100 | 0.4130 | 0.4130 | 65,200 |
19 Jan 2024 | 0.4100 | 0.4600 | 0.4000 | 0.4100 | 0.4100 | 125,200 |
18 Jan 2024 | 0.4170 | 0.4240 | 0.4080 | 0.4080 | 0.4080 | 87,600 |
17 Jan 2024 | 0.4300 | 0.5100 | 0.4000 | 0.4250 | 0.4250 | 862,800 |
16 Jan 2024 | 0.4100 | 0.4400 | 0.3820 | 0.4170 | 0.4170 | 254,400 |
12 Jan 2024 | 0.4380 | 0.4400 | 0.4000 | 0.4110 | 0.4110 | 223,000 |
11 Jan 2024 | 0.4560 | 0.4580 | 0.4200 | 0.4200 | 0.4200 | 105,500 |
10 Jan 2024 | 0.5080 | 0.5130 | 0.4330 | 0.4600 | 0.4600 | 635,800 |
09 Jan 2024 | 0.4500 | 0.4590 | 0.4120 | 0.4340 | 0.4340 | 88,000 |
08 Jan 2024 | 0.4380 | 0.4780 | 0.4070 | 0.4280 | 0.4280 | 143,500 |
05 Jan 2024 | 0.4450 | 0.5300 | 0.4000 | 0.4160 | 0.4160 | 727,000 |
04 Jan 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4460 | 0.4460 | 53,100 |
03 Jan 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4390 | 0.4390 | 74,100 |
02 Jan 2024 | 0.4150 | 0.4800 | 0.4100 | 0.4500 | 0.4500 | 215,000 |
29 Dec 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4220 | 0.4220 | 79,600 |
28 Dec 2023 | 0.4400 | 0.4420 | 0.4300 | 0.4350 | 0.4350 | 42,900 |
27 Dec 2023 | 0.4350 | 0.4400 | 0.4320 | 0.4400 | 0.4400 | 76,400 |
26 Dec 2023 | 0.4300 | 0.4400 | 0.4280 | 0.4400 | 0.4400 | 55,000 |
22 Dec 2023 | 0.4300 | 0.4360 | 0.4230 | 0.4360 | 0.4360 | 16,100 |
21 Dec 2023 | 0.4210 | 0.4450 | 0.4210 | 0.4230 | 0.4230 | 36,500 |
20 Dec 2023 | 0.4500 | 0.4500 | 0.4230 | 0.4320 | 0.4320 | 75,800 |
19 Dec 2023 | 0.4130 | 0.4470 | 0.4130 | 0.4390 | 0.4390 | 45,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |