Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 2,830 |
08 May 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 8,523 |
07 May 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 2,035 |
06 May 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 1,429 |
03 May 2024 | 0.5050 | 0.5050 | 0.4750 | 0.4800 | 0.4800 | 13,528 |
02 May 2024 | 0.4875 | 0.5050 | 0.4875 | 0.5050 | 0.5050 | 127,361 |
01 May 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
30 Apr 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 47,508 |
29 Apr 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 42,347 |
26 Apr 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 21,095 |
24 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,020 |
23 Apr 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 21,773 |
22 Apr 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 7,625 |
19 Apr 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 24,632 |
18 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
17 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 3,000 |
16 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 16,511 |
15 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 23,415 |
12 Apr 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 16,348 |
11 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,503 |
10 Apr 2024 | 0.4500 | 0.4850 | 0.4500 | 0.4850 | 0.4850 | 58,544 |
09 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 51,751 |
08 Apr 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 833 |
05 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 1,224 |
04 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 20,847 |
03 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
02 Apr 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 8,147 |
28 Mar 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 91,551 |
27 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 339 |
26 Mar 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
25 Mar 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 15,472 |
22 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
21 Mar 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 86,847 |
20 Mar 2024 | 0.4450 | 0.5000 | 0.4450 | 0.5000 | 0.5000 | 52,568 |
19 Mar 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 44,316 |
18 Mar 2024 | 0.4350 | 0.4350 | 0.3550 | 0.4250 | 0.4250 | 99,283 |
15 Mar 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
14 Mar 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 34,800 |
13 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,194 |
12 Mar 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 6,000 |
11 Mar 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 16,127 |
08 Mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 500 |
07 Mar 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 10,526 |
06 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 362 |
05 Mar 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 5,570 |
04 Mar 2024 | 0.4400 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 52,097 |
01 Mar 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 46,724 |
29 Feb 2024 | 0.4450 | 0.4900 | 0.4450 | 0.4600 | 0.4600 | 71,790 |
28 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 100 |
27 Feb 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 986 |
26 Feb 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 2,622 |
23 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 209 |
22 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 55 |
21 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
20 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 100 |
19 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
16 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
15 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 5,002 |
14 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 253,027 |
13 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 239,417 |
12 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 253,083 |
09 Feb 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 112,397 |
08 Feb 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 172,924 |
07 Feb 2024 | 0.5200 | 0.5200 | 0.4700 | 0.5200 | 0.5200 | 89,767 |
06 Feb 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 29,884 |
05 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 90,935 |
02 Feb 2024 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 0.5275 | 5,267 |
01 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
31 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 6,391 |
30 Jan 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 26,400 |
29 Jan 2024 | 0.4800 | 0.5250 | 0.4800 | 0.5000 | 0.5000 | 74,282 |
25 Jan 2024 | 0.4400 | 0.5100 | 0.4400 | 0.4800 | 0.4800 | 51,644 |
24 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 8,147 |
23 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
22 Jan 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 46,817 |
19 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
18 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 428 |
17 Jan 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4800 | 0.4800 | 6,519 |
16 Jan 2024 | 0.4800 | 0.4900 | 0.4650 | 0.4900 | 0.4900 | 65,584 |
15 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
12 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,900 |
11 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 42,222 |
10 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 35,578 |
09 Jan 2024 | 0.5125 | 0.5250 | 0.5125 | 0.5250 | 0.5250 | 10,571 |
08 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 5,144 |
05 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,631 |
04 Jan 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 9,553 |
03 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
02 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 150 |
29 Dec 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
28 Dec 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 83,297 |
27 Dec 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 77,105 |
22 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 9,000 |
21 Dec 2023 | 0.5150 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 255,927 |
20 Dec 2023 | 0.5150 | 0.5250 | 0.4925 | 0.5200 | 0.5200 | 177,816 |
19 Dec 2023 | 0.5400 | 0.5400 | 0.5150 | 0.5150 | 0.5150 | 115,369 |
18 Dec 2023 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 100,501 |
15 Dec 2023 | 0.5500 | 0.5500 | 0.5475 | 0.5500 | 0.5500 | 100,401 |
14 Dec 2023 | 0.5500 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 46,452 |
13 Dec 2023 | 0.5750 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 237,753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |