Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.2910 | 0.2910 | 0.2860 | 0.2870 | 0.2870 | 2,953 |
30 Apr 2024 | 0.2990 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 31,396 |
29 Apr 2024 | 0.3020 | 0.3050 | 0.2960 | 0.3010 | 0.3010 | 14,564 |
26 Apr 2024 | 0.3020 | 0.3050 | 0.3020 | 0.3050 | 0.3050 | 10,813 |
25 Apr 2024 | 0.3100 | 0.3100 | 0.2990 | 0.3040 | 0.3040 | 16,618 |
24 Apr 2024 | 0.3170 | 0.3170 | 0.3090 | 0.3120 | 0.3120 | 1,986 |
23 Apr 2024 | 0.3030 | 0.3140 | 0.3030 | 0.3140 | 0.3140 | 4,321 |
22 Apr 2024 | 0.3160 | 0.3220 | 0.3110 | 0.3110 | 0.3110 | 2,751 |
19 Apr 2024 | 0.3250 | 0.3370 | 0.3160 | 0.3210 | 0.3210 | 7,733 |
18 Apr 2024 | 0.3210 | 0.3240 | 0.3160 | 0.3240 | 0.3240 | 3,132 |
17 Apr 2024 | 0.3120 | 0.3180 | 0.3120 | 0.3180 | 0.3180 | 1,818 |
16 Apr 2024 | 0.3100 | 0.3150 | 0.3010 | 0.3150 | 0.3150 | 10,041 |
15 Apr 2024 | 0.3370 | 0.3370 | 0.3050 | 0.3110 | 0.3110 | 20,841 |
12 Apr 2024 | 0.3270 | 0.3360 | 0.3210 | 0.3360 | 0.3360 | 13,038 |
11 Apr 2024 | 0.3260 | 0.3270 | 0.3260 | 0.3270 | 0.3270 | 4 |
10 Apr 2024 | 0.3220 | 0.3250 | 0.3210 | 0.3250 | 0.3250 | 8,721 |
09 Apr 2024 | 0.3260 | 0.3260 | 0.3210 | 0.3210 | 0.3210 | 8,151 |
08 Apr 2024 | 0.3380 | 0.3380 | 0.3260 | 0.3260 | 0.3260 | 2,561 |
05 Apr 2024 | 0.3440 | 0.3440 | 0.3360 | 0.3360 | 0.3360 | 5,673 |
04 Apr 2024 | 0.3470 | 0.3470 | 0.3350 | 0.3440 | 0.3440 | 3,468 |
03 Apr 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 22,561 |
02 Apr 2024 | 0.3320 | 0.3490 | 0.3200 | 0.3200 | 0.3200 | 27,693 |
28 Mar 2024 | 0.3510 | 0.3510 | 0.3290 | 0.3500 | 0.3500 | 37,710 |
27 Mar 2024 | 0.3510 | 0.3590 | 0.3260 | 0.3500 | 0.3500 | 27,603 |
26 Mar 2024 | 0.3530 | 0.3530 | 0.3410 | 0.3480 | 0.3480 | 4,598 |
25 Mar 2024 | 0.3530 | 0.3590 | 0.3320 | 0.3590 | 0.3590 | 18,100 |
22 Mar 2024 | 0.3320 | 0.3580 | 0.3320 | 0.3570 | 0.3570 | 6,958 |
21 Mar 2024 | 0.3100 | 0.3390 | 0.2900 | 0.3390 | 0.3390 | 44,766 |
20 Mar 2024 | 0.3410 | 0.3410 | 0.3060 | 0.3060 | 0.3060 | 11,115 |
19 Mar 2024 | 0.3480 | 0.3480 | 0.3200 | 0.3440 | 0.3440 | 24,806 |
18 Mar 2024 | 0.3570 | 0.3580 | 0.3480 | 0.3510 | 0.3510 | 13,310 |
15 Mar 2024 | 0.3510 | 0.3570 | 0.3450 | 0.3570 | 0.3570 | 3,900 |
14 Mar 2024 | 0.3520 | 0.3540 | 0.3450 | 0.3530 | 0.3530 | 7,926 |
13 Mar 2024 | 0.3630 | 0.3630 | 0.3520 | 0.3540 | 0.3540 | 8,250 |
12 Mar 2024 | 0.3650 | 0.3700 | 0.3460 | 0.3600 | 0.3600 | 33,323 |
11 Mar 2024 | 0.3820 | 0.3820 | 0.3640 | 0.3790 | 0.3790 | 18,821 |
08 Mar 2024 | 0.3830 | 0.3830 | 0.3740 | 0.3820 | 0.3820 | 5,582 |
07 Mar 2024 | 0.3800 | 0.3830 | 0.3750 | 0.3830 | 0.3830 | 7,366 |
06 Mar 2024 | 0.3880 | 0.3960 | 0.3800 | 0.3800 | 0.3800 | 36,333 |
05 Mar 2024 | 0.3870 | 0.3950 | 0.3850 | 0.3880 | 0.3880 | 14,363 |
04 Mar 2024 | 0.3940 | 0.3940 | 0.3850 | 0.3850 | 0.3850 | 16,679 |
01 Mar 2024 | 0.4160 | 0.4160 | 0.3850 | 0.4090 | 0.4090 | 14,762 |
29 Feb 2024 | 0.4050 | 0.4170 | 0.3800 | 0.4170 | 0.4170 | 10,500 |
28 Feb 2024 | 0.3880 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 11,772 |
27 Feb 2024 | 0.4040 | 0.4110 | 0.3650 | 0.3890 | 0.3890 | 64,720 |
26 Feb 2024 | 0.4180 | 0.4180 | 0.4020 | 0.4080 | 0.4080 | 7,669 |
23 Feb 2024 | 0.4110 | 0.4160 | 0.4110 | 0.4160 | 0.4160 | 101 |
22 Feb 2024 | 0.4170 | 0.4170 | 0.4110 | 0.4110 | 0.4110 | 1,616 |
21 Feb 2024 | 0.4030 | 0.4160 | 0.4000 | 0.4160 | 0.4160 | 24,375 |
20 Feb 2024 | 0.4040 | 0.4110 | 0.4000 | 0.4010 | 0.4010 | 13,046 |
19 Feb 2024 | 0.4090 | 0.4140 | 0.4010 | 0.4080 | 0.4080 | 12,974 |
16 Feb 2024 | 0.4110 | 0.4200 | 0.4030 | 0.4090 | 0.4090 | 24,214 |
15 Feb 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 7,351 |
14 Feb 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 8,079 |
13 Feb 2024 | 0.4180 | 0.4190 | 0.4070 | 0.4190 | 0.4190 | 26,496 |
12 Feb 2024 | 0.4010 | 0.4260 | 0.4010 | 0.4200 | 0.4200 | 44,443 |
09 Feb 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 17,611 |
08 Feb 2024 | 0.4510 | 0.4510 | 0.4360 | 0.4400 | 0.4400 | 5,647 |
07 Feb 2024 | 0.4780 | 0.4810 | 0.4340 | 0.4510 | 0.4510 | 41,911 |
06 Feb 2024 | 0.4960 | 0.4970 | 0.4730 | 0.4740 | 0.4740 | 36,886 |
05 Feb 2024 | 0.4800 | 0.4950 | 0.4660 | 0.4900 | 0.4900 | 42,575 |
02 Feb 2024 | 0.4750 | 0.5000 | 0.4420 | 0.4800 | 0.4800 | 119,201 |
01 Feb 2024 | 0.4370 | 0.4750 | 0.4300 | 0.4740 | 0.4740 | 64,342 |
31 Jan 2024 | 0.4230 | 0.4370 | 0.4200 | 0.4370 | 0.4370 | 8,617 |
30 Jan 2024 | 0.4480 | 0.4480 | 0.4230 | 0.4230 | 0.4230 | 12,155 |
29 Jan 2024 | 0.4550 | 0.4660 | 0.4470 | 0.4480 | 0.4480 | 29,701 |
26 Jan 2024 | 0.4130 | 0.4510 | 0.4040 | 0.4500 | 0.4500 | 95,206 |
25 Jan 2024 | 0.4110 | 0.4500 | 0.4040 | 0.4130 | 0.4130 | 64,159 |
24 Jan 2024 | 0.4140 | 0.4140 | 0.4110 | 0.4110 | 0.4110 | 1,201 |
23 Jan 2024 | 0.4140 | 0.4140 | 0.3920 | 0.4140 | 0.4140 | 6,354 |
22 Jan 2024 | 0.4070 | 0.4250 | 0.4070 | 0.4130 | 0.4130 | 18,498 |
19 Jan 2024 | 0.4190 | 0.4230 | 0.4020 | 0.4170 | 0.4170 | 2,650 |
18 Jan 2024 | 0.3890 | 0.4350 | 0.3890 | 0.4190 | 0.4190 | 36,236 |
17 Jan 2024 | 0.3950 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 15,194 |
16 Jan 2024 | 0.4210 | 0.4210 | 0.3940 | 0.3940 | 0.3940 | 33,020 |
15 Jan 2024 | 0.4260 | 0.4260 | 0.4200 | 0.4200 | 0.4200 | 7,356 |
12 Jan 2024 | 0.4430 | 0.4430 | 0.4200 | 0.4210 | 0.4210 | 48,007 |
11 Jan 2024 | 0.4440 | 0.4440 | 0.4210 | 0.4430 | 0.4430 | 4,819 |
10 Jan 2024 | 0.4160 | 0.4560 | 0.4100 | 0.4400 | 0.4400 | 51,629 |
09 Jan 2024 | 0.4470 | 0.4470 | 0.4150 | 0.4150 | 0.4150 | 14,406 |
08 Jan 2024 | 0.4480 | 0.4630 | 0.4460 | 0.4460 | 0.4460 | 10,600 |
05 Jan 2024 | 0.4810 | 0.4810 | 0.4520 | 0.4540 | 0.4540 | 11,225 |
04 Jan 2024 | 0.4460 | 0.4760 | 0.4240 | 0.4760 | 0.4760 | 29,594 |
03 Jan 2024 | 0.4780 | 0.5200 | 0.4310 | 0.4460 | 0.4460 | 171,047 |
02 Jan 2024 | 0.4530 | 0.4900 | 0.4410 | 0.4760 | 0.4760 | 41,256 |
29 Dec 2023 | 0.4370 | 0.4560 | 0.4250 | 0.4560 | 0.4560 | 25,390 |
28 Dec 2023 | 0.4020 | 0.4450 | 0.3990 | 0.4370 | 0.4370 | 82,847 |
27 Dec 2023 | 0.4140 | 0.4140 | 0.3990 | 0.4130 | 0.4130 | 25,649 |
22 Dec 2023 | 0.4100 | 0.4140 | 0.4100 | 0.4100 | 0.4100 | 5,456 |
21 Dec 2023 | 0.4010 | 0.4070 | 0.3980 | 0.4070 | 0.4070 | 5,224 |
20 Dec 2023 | 0.4050 | 0.4110 | 0.4010 | 0.4110 | 0.4110 | 1,551 |
19 Dec 2023 | 0.4000 | 0.4100 | 0.3980 | 0.4050 | 0.4050 | 41,431 |
18 Dec 2023 | 0.4020 | 0.4060 | 0.3970 | 0.3980 | 0.3980 | 9,226 |
15 Dec 2023 | 0.4170 | 0.4170 | 0.3980 | 0.3990 | 0.3990 | 36,652 |
14 Dec 2023 | 0.4110 | 0.4270 | 0.4070 | 0.4120 | 0.4120 | 16,053 |
13 Dec 2023 | 0.4060 | 0.4440 | 0.4000 | 0.4150 | 0.4150 | 36,687 |
12 Dec 2023 | 0.4060 | 0.4180 | 0.4060 | 0.4070 | 0.4070 | 9,751 |
11 Dec 2023 | 0.4280 | 0.4280 | 0.4100 | 0.4200 | 0.4200 | 6,821 |
08 Dec 2023 | 0.4530 | 0.4530 | 0.4060 | 0.4300 | 0.4300 | 48,791 |
07 Dec 2023 | 0.4590 | 0.4650 | 0.4530 | 0.4530 | 0.4530 | 6,282 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |