Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
22 Apr 2024 | 0.4550 | 0.4825 | 0.4500 | 0.4700 | 0.4700 | 2,014,157 |
19 Apr 2024 | 0.4350 | 0.4575 | 0.4300 | 0.4500 | 0.4500 | 1,844,392 |
18 Apr 2024 | 0.4350 | 0.4550 | 0.4275 | 0.4300 | 0.4300 | 1,483,273 |
17 Apr 2024 | 0.4050 | 0.4350 | 0.4000 | 0.4350 | 0.4350 | 952,630 |
16 Apr 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 281,031 |
15 Apr 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 381,642 |
12 Apr 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 168,058 |
11 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4250 | 0.4250 | 533,529 |
10 Apr 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 281,405 |
09 Apr 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 482,058 |
08 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 315,248 |
05 Apr 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 166,579 |
04 Apr 2024 | 0.4150 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 426,367 |
03 Apr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 1,164,696 |
02 Apr 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 760,632 |
28 Mar 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 1,322,061 |
27 Mar 2024 | 0.4450 | 0.4450 | 0.4325 | 0.4450 | 0.4450 | 533,347 |
26 Mar 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 212,993 |
25 Mar 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 947,645 |
22 Mar 2024 | 0.4500 | 0.4725 | 0.4450 | 0.4600 | 0.4600 | 905,672 |
21 Mar 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 428,595 |
20 Mar 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4450 | 0.4450 | 1,204,510 |
19 Mar 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 561,909 |
18 Mar 2024 | 0.4450 | 0.4500 | 0.4250 | 0.4350 | 0.4350 | 1,051,188 |
15 Mar 2024 | 0.4650 | 0.4650 | 0.4450 | 0.4450 | 0.4450 | 679,903 |
14 Mar 2024 | 0.4750 | 0.4825 | 0.4650 | 0.4650 | 0.4650 | 563,052 |
13 Mar 2024 | 0.4650 | 0.5000 | 0.4600 | 0.4750 | 0.4750 | 2,044,894 |
12 Mar 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 1,372,602 |
11 Mar 2024 | 0.4500 | 0.4700 | 0.4425 | 0.4700 | 0.4700 | 2,423,267 |
08 Mar 2024 | 0.4350 | 0.4700 | 0.4350 | 0.4550 | 0.4550 | 5,067,848 |
07 Mar 2024 | 0.3950 | 0.4350 | 0.3925 | 0.4350 | 0.4350 | 1,435,295 |
06 Mar 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 366,191 |
05 Mar 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 201,122 |
04 Mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 466,684 |
01 Mar 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 1,580,506 |
29 Feb 2024 | 0.3900 | 0.3925 | 0.3800 | 0.3850 | 0.3850 | 2,215,480 |
28 Feb 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 5,111,454 |
27 Feb 2024 | 0.4050 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 2,560,289 |
26 Feb 2024 | 0.4400 | 0.4600 | 0.4000 | 0.4100 | 0.4100 | 2,246,446 |
23 Feb 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 564,135 |
22 Feb 2024 | 0.4250 | 0.4425 | 0.4150 | 0.4300 | 0.4300 | 1,798,147 |
21 Feb 2024 | 0.4050 | 0.4400 | 0.4050 | 0.4300 | 0.4300 | 1,243,839 |
20 Feb 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 336,462 |
19 Feb 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 532,253 |
16 Feb 2024 | 0.4000 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 608,337 |
15 Feb 2024 | 0.3825 | 0.4000 | 0.3825 | 0.4000 | 0.4000 | 374,015 |
14 Feb 2024 | 0.3850 | 0.3875 | 0.3800 | 0.3800 | 0.3800 | 708,718 |
13 Feb 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 208,254 |
12 Feb 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 1,356,792 |
09 Feb 2024 | 0.3700 | 0.3750 | 0.3625 | 0.3650 | 0.3650 | 1,028,845 |
08 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 855,420 |
07 Feb 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3750 | 0.3750 | 1,171,361 |
06 Feb 2024 | 0.3700 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 753,518 |
05 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 1,205,664 |
02 Feb 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 573,558 |
01 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 483,937 |
31 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 645,132 |
30 Jan 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 336,705 |
29 Jan 2024 | 0.3750 | 0.3775 | 0.3700 | 0.3750 | 0.3750 | 1,215,934 |
25 Jan 2024 | 0.3750 | 0.3775 | 0.3700 | 0.3750 | 0.3750 | 474,618 |
24 Jan 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 1,230,657 |
23 Jan 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 552,174 |
22 Jan 2024 | 0.3700 | 0.3750 | 0.3575 | 0.3700 | 0.3700 | 1,333,303 |
19 Jan 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 855,022 |
18 Jan 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 1,912,301 |
17 Jan 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 2,409,254 |
16 Jan 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 414,806 |
15 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3975 | 0.3975 | 189,979 |
12 Jan 2024 | 0.3900 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 801,172 |
11 Jan 2024 | 0.3850 | 0.3950 | 0.3825 | 0.3950 | 0.3950 | 1,044,022 |
10 Jan 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 244,314 |
09 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 70,045 |
08 Jan 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 529,054 |
05 Jan 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 573,611 |
04 Jan 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 404,352 |
03 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 409,180 |
02 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 577,028 |
29 Dec 2023 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 622,097 |
28 Dec 2023 | 0.4000 | 0.4025 | 0.3950 | 0.3950 | 0.3950 | 319,344 |
27 Dec 2023 | 0.3850 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 699,323 |
22 Dec 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 1,349,009 |
21 Dec 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 574,553 |
20 Dec 2023 | 0.4100 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 1,201,058 |
19 Dec 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 1,183,093 |
18 Dec 2023 | 0.3800 | 0.4000 | 0.3775 | 0.3950 | 0.3950 | 2,158,539 |
15 Dec 2023 | 0.3850 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 2,969,814 |
14 Dec 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 1,965,300 |
13 Dec 2023 | 0.3750 | 0.3900 | 0.3725 | 0.3900 | 0.3900 | 1,681,079 |
12 Dec 2023 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 512,130 |
11 Dec 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 1,320,811 |
08 Dec 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 1,125,635 |
07 Dec 2023 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 3,469,620 |
06 Dec 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 11,817,350 |
05 Dec 2023 | 0.4150 | 0.4275 | 0.4075 | 0.4150 | 0.4150 | 1,532,284 |
04 Dec 2023 | 0.4250 | 0.4250 | 0.4050 | 0.4150 | 0.4150 | 1,418,859 |
01 Dec 2023 | 0.4350 | 0.4350 | 0.4100 | 0.4250 | 0.4250 | 790,863 |
30 Nov 2023 | 0.4300 | 0.4325 | 0.4200 | 0.4200 | 0.4200 | 723,076 |
29 Nov 2023 | 0.4500 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 1,524,604 |
28 Nov 2023 | 0.4450 | 0.4550 | 0.4375 | 0.4500 | 0.4500 | 3,632,910 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |