Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.4750 | 0.4800 | 0.4250 | 0.4250 | 0.4250 | 64,400 |
17 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 80,600 |
16 May 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 106,500 |
15 May 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
14 May 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 131,000 |
13 May 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 32,000 |
10 May 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 35,000 |
09 May 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 42,800 |
08 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 17,000 |
07 May 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
06 May 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
03 May 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 11,000 |
02 May 2024 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 115,500 |
01 May 2024 | 0.4400 | 0.4400 | 0.3800 | 0.4000 | 0.4000 | 113,100 |
30 Apr 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 49,500 |
29 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
26 Apr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
25 Apr 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 3,500 |
24 Apr 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 139,300 |
23 Apr 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 124,400 |
22 Apr 2024 | 0.4600 | 0.4800 | 0.4300 | 0.4500 | 0.4500 | 179,500 |
19 Apr 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 28,000 |
18 Apr 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 50,500 |
17 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 55,500 |
16 Apr 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 56,900 |
15 Apr 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 800 |
12 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
11 Apr 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
10 Apr 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 22,000 |
09 Apr 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 40,300 |
08 Apr 2024 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 20,500 |
05 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 9,000 |
04 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
03 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
02 Apr 2024 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 23,500 |
01 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
28 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
27 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 7,400 |
26 Mar 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 130,000 |
25 Mar 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 44,000 |
22 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 32,000 |
21 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
20 Mar 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 57,400 |
19 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
18 Mar 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 49,500 |
15 Mar 2024 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 56,500 |
14 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 36,500 |
13 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 9,000 |
12 Mar 2024 | 0.3700 | 0.4800 | 0.3700 | 0.4800 | 0.4800 | 109,600 |
11 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,500 |
08 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 50,800 |
07 Mar 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 30,500 |
06 Mar 2024 | 0.4700 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 153,500 |
05 Mar 2024 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 43,100 |
04 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 47,000 |
01 Mar 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 13,000 |
29 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
28 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 71,000 |
27 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 23,000 |
26 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 |
23 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,000 |
22 Feb 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 35,000 |
21 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 20,000 |
20 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 16,000 |
16 Feb 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 67,000 |
15 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 20,000 |
14 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
13 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 49,800 |
12 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 15,000 |
09 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
08 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 66,000 |
07 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
06 Feb 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 98,200 |
05 Feb 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
02 Feb 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 109,200 |
01 Feb 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 129,000 |
31 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5,100 |
30 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
29 Jan 2024 | 0.4300 | 0.4600 | 0.3800 | 0.4200 | 0.4200 | 163,000 |
26 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
25 Jan 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 32,500 |
24 Jan 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 40,000 |
23 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 100,000 |
22 Jan 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 758,500 |
19 Jan 2024 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 324,800 |
18 Jan 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 56,500 |
17 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 42,500 |
16 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 500 |
15 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 70,500 |
12 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 91,500 |
11 Jan 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 8,200 |
10 Jan 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 52,500 |
09 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 23,500 |
08 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
05 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
04 Jan 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 25,500 |
03 Jan 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 47,500 |
02 Jan 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 89,000 |
29 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 100,500 |
28 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 335,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |