Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4740 | 0.5000 | 0.4740 | 0.4900 | 0.4900 | 28,101 |
02 May 2024 | 0.5200 | 0.5200 | 0.4300 | 0.5200 | 0.5200 | 430,500 |
01 May 2024 | 0.5100 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 57,100 |
30 Apr 2024 | 0.5200 | 0.5200 | 0.3000 | 0.5100 | 0.5100 | 97,200 |
29 Apr 2024 | 0.5000 | 0.5200 | 0.4000 | 0.5200 | 0.5200 | 516,300 |
26 Apr 2024 | 0.4800 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 230,300 |
25 Apr 2024 | 0.3800 | 0.5000 | 0.3800 | 0.4500 | 0.4500 | 262,000 |
24 Apr 2024 | 0.4100 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 38,400 |
23 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 16,900 |
22 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
19 Apr 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 35,600 |
18 Apr 2024 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 5,000 |
17 Apr 2024 | 0.4000 | 0.4400 | 0.3500 | 0.4000 | 0.4000 | 65,800 |
16 Apr 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.4500 | 12,300 |
15 Apr 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 32,000 |
12 Apr 2024 | 0.4700 | 0.4900 | 0.4200 | 0.4400 | 0.4400 | 48,700 |
11 Apr 2024 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 16,800 |
10 Apr 2024 | 0.4800 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 64,000 |
09 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 38,200 |
08 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 14,000 |
05 Apr 2024 | 0.4800 | 0.4900 | 0.3400 | 0.4000 | 0.4000 | 37,900 |
04 Apr 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | 0.4600 | 49,900 |
03 Apr 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 49,600 |
02 Apr 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 3,100 |
01 Apr 2024 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 70,100 |
28 Mar 2024 | 0.3600 | 0.4000 | 0.3400 | 0.3900 | 0.3900 | 81,300 |
27 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
26 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
25 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 7,400 |
22 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
21 Mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 18,000 |
20 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
19 Mar 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 5,000 |
18 Mar 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 9,600 |
15 Mar 2024 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | 0.3600 | 9,200 |
14 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 12,000 |
13 Mar 2024 | 0.3800 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 10,300 |
12 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 |
11 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
08 Mar 2024 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 17,100 |
07 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 100 |
06 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 6,000 |
05 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 23,000 |
04 Mar 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 15,700 |
01 Mar 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 5,600 |
29 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
28 Feb 2024 | 0.2600 | 0.3300 | 0.2600 | 0.3300 | 0.3300 | 2,900 |
27 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 100 |
26 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 3,000 |
23 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
22 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,000 |
21 Feb 2024 | 0.2100 | 0.3000 | 0.2100 | 0.3000 | 0.3000 | 17,700 |
20 Feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 36,500 |
16 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 7,100 |
15 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 |
14 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 |
13 Feb 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 40,400 |
12 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
09 Feb 2024 | 0.2600 | 0.3200 | 0.2600 | 0.3200 | 0.3200 | 7,300 |
08 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
07 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
06 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
05 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
02 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 7,900 |
01 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
31 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
30 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
29 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
26 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
25 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
24 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
23 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
22 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
19 Jan 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 12,500 |
18 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
17 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,800 |
16 Jan 2024 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 14,600 |
12 Jan 2024 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 11,800 |
11 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
10 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,100 |
09 Jan 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 5,800 |
08 Jan 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 34,300 |
05 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,800 |
04 Jan 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 37,400 |
03 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
02 Jan 2024 | 0.2000 | 0.2800 | 0.1900 | 0.2400 | 0.2400 | 151,300 |
29 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
28 Dec 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 5,100 |
27 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
26 Dec 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 2,500 |
22 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
21 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
20 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
19 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
18 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 6,400 |
15 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 |
14 Dec 2023 | 0.2500 | 0.2900 | 0.2500 | 0.2900 | 0.2900 | 28,200 |
13 Dec 2023 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 20,100 |
12 Dec 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 |
11 Dec 2023 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 2,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |