Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3835 | 0.3845 | 0.3740 | 0.3820 | 0.3820 | 2,833,638 |
02 May 2024 | 0.3720 | 0.3880 | 0.3670 | 0.3795 | 0.3795 | 4,263,990 |
30 Apr 2024 | 0.3630 | 0.3780 | 0.3615 | 0.3675 | 0.3675 | 3,565,789 |
29 Apr 2024 | 0.3445 | 0.3640 | 0.3445 | 0.3635 | 0.3635 | 2,421,503 |
26 Apr 2024 | 0.3350 | 0.3430 | 0.3325 | 0.3420 | 0.3420 | 1,484,818 |
25 Apr 2024 | 0.3290 | 0.3325 | 0.3230 | 0.3275 | 0.3275 | 720,476 |
24 Apr 2024 | 0.3290 | 0.3310 | 0.3255 | 0.3270 | 0.3270 | 754,219 |
23 Apr 2024 | 0.3200 | 0.3290 | 0.3200 | 0.3290 | 0.3290 | 1,552,550 |
22 Apr 2024 | 0.3160 | 0.3240 | 0.3160 | 0.3190 | 0.3190 | 908,289 |
19 Apr 2024 | 0.3195 | 0.3200 | 0.3120 | 0.3130 | 0.3130 | 1,219,804 |
18 Apr 2024 | 0.3125 | 0.3210 | 0.3065 | 0.3205 | 0.3205 | 1,412,858 |
17 Apr 2024 | 0.3235 | 0.3255 | 0.3125 | 0.3125 | 0.3125 | 2,063,662 |
16 Apr 2024 | 0.3340 | 0.3340 | 0.3180 | 0.3235 | 0.3235 | 4,389,670 |
15 Apr 2024 | 0.3310 | 0.3430 | 0.3310 | 0.3340 | 0.3340 | 1,214,975 |
12 Apr 2024 | 0.3420 | 0.3475 | 0.3340 | 0.3340 | 0.3340 | 2,074,689 |
11 Apr 2024 | 0.3435 | 0.3445 | 0.3380 | 0.3415 | 0.3415 | 855,968 |
10 Apr 2024 | 0.3415 | 0.3450 | 0.3365 | 0.3410 | 0.3410 | 1,658,990 |
09 Apr 2024 | 0.3415 | 0.3435 | 0.3375 | 0.3390 | 0.3390 | 1,073,044 |
08 Apr 2024 | 0.3435 | 0.3460 | 0.3375 | 0.3415 | 0.3415 | 1,673,277 |
05 Apr 2024 | 0.3680 | 0.3695 | 0.3345 | 0.3405 | 0.3405 | 7,753,824 |
04 Apr 2024 | 0.3660 | 0.3730 | 0.3600 | 0.3695 | 0.3695 | 2,955,959 |
03 Apr 2024 | 0.3610 | 0.3675 | 0.3525 | 0.3630 | 0.3630 | 2,447,766 |
02 Apr 2024 | 0.3680 | 0.3785 | 0.3555 | 0.3555 | 0.3555 | 4,238,096 |
28 Mar 2024 | 0.3670 | 0.3880 | 0.3600 | 0.3640 | 0.3640 | 7,072,533 |
27 Mar 2024 | 0.3710 | 0.3730 | 0.3665 | 0.3665 | 0.3665 | 670,711 |
26 Mar 2024 | 0.3620 | 0.3775 | 0.3610 | 0.3725 | 0.3725 | 3,207,528 |
25 Mar 2024 | 0.3635 | 0.3725 | 0.3595 | 0.3620 | 0.3620 | 1,422,561 |
22 Mar 2024 | 0.3580 | 0.3670 | 0.3550 | 0.3620 | 0.3620 | 1,068,528 |
21 Mar 2024 | 0.3680 | 0.3715 | 0.3580 | 0.3600 | 0.3600 | 1,648,345 |
20 Mar 2024 | 0.3700 | 0.3710 | 0.3650 | 0.3670 | 0.3670 | 508,450 |
19 Mar 2024 | 0.3720 | 0.3735 | 0.3665 | 0.3700 | 0.3700 | 919,263 |
18 Mar 2024 | 0.3770 | 0.3805 | 0.3725 | 0.3730 | 0.3730 | 1,334,947 |
15 Mar 2024 | 0.3800 | 0.3800 | 0.3680 | 0.3765 | 0.3765 | 2,367,723 |
14 Mar 2024 | 0.3835 | 0.3920 | 0.3765 | 0.3780 | 0.3780 | 4,230,930 |
13 Mar 2024 | 0.3650 | 0.3855 | 0.3620 | 0.3805 | 0.3805 | 2,964,742 |
12 Mar 2024 | 0.3600 | 0.3835 | 0.3570 | 0.3665 | 0.3665 | 6,429,149 |
11 Mar 2024 | 0.3600 | 0.3620 | 0.3515 | 0.3555 | 0.3555 | 878,878 |
08 Mar 2024 | 0.3540 | 0.3595 | 0.3450 | 0.3595 | 0.3595 | 1,684,554 |
07 Mar 2024 | 0.3610 | 0.3670 | 0.3535 | 0.3550 | 0.3550 | 4,032,770 |
06 Mar 2024 | 0.3415 | 0.3685 | 0.3360 | 0.3600 | 0.3600 | 8,532,548 |
05 Mar 2024 | 0.3430 | 0.3430 | 0.3355 | 0.3365 | 0.3365 | 1,002,823 |
04 Mar 2024 | 0.3395 | 0.3440 | 0.3370 | 0.3380 | 0.3380 | 1,829,623 |
01 Mar 2024 | 0.3635 | 0.3695 | 0.3280 | 0.3390 | 0.3390 | 14,848,061 |
29 Feb 2024 | 0.3610 | 0.3675 | 0.3525 | 0.3590 | 0.3590 | 4,271,974 |
28 Feb 2024 | 0.3630 | 0.3650 | 0.3570 | 0.3585 | 0.3585 | 687,127 |
27 Feb 2024 | 0.3600 | 0.3675 | 0.3580 | 0.3650 | 0.3650 | 1,910,040 |
26 Feb 2024 | 0.3590 | 0.3625 | 0.3485 | 0.3605 | 0.3605 | 3,231,009 |
23 Feb 2024 | 0.3630 | 0.3660 | 0.3460 | 0.3470 | 0.3470 | 2,793,935 |
22 Feb 2024 | 0.3410 | 0.3675 | 0.3410 | 0.3550 | 0.3550 | 6,066,767 |
21 Feb 2024 | 0.3480 | 0.3490 | 0.3455 | 0.3455 | 0.3455 | 272,560 |
20 Feb 2024 | 0.3385 | 0.3485 | 0.3385 | 0.3445 | 0.3445 | 882,569 |
19 Feb 2024 | 0.3370 | 0.3470 | 0.3370 | 0.3445 | 0.3445 | 908,911 |
16 Feb 2024 | 0.3400 | 0.3420 | 0.3370 | 0.3385 | 0.3385 | 744,775 |
15 Feb 2024 | 0.3455 | 0.3490 | 0.3355 | 0.3395 | 0.3395 | 1,398,535 |
14 Feb 2024 | 0.3425 | 0.3485 | 0.3395 | 0.3395 | 0.3395 | 1,732,315 |
13 Feb 2024 | 0.3380 | 0.3530 | 0.3360 | 0.3480 | 0.3480 | 4,247,852 |
12 Feb 2024 | 0.3330 | 0.3390 | 0.3295 | 0.3320 | 0.3320 | 1,573,382 |
09 Feb 2024 | 0.3300 | 0.3305 | 0.3225 | 0.3260 | 0.3260 | 610,327 |
08 Feb 2024 | 0.3290 | 0.3310 | 0.3215 | 0.3290 | 0.3290 | 622,326 |
07 Feb 2024 | 0.3260 | 0.3380 | 0.3230 | 0.3230 | 0.3230 | 1,049,305 |
06 Feb 2024 | 0.3300 | 0.3355 | 0.3250 | 0.3310 | 0.3310 | 614,886 |
05 Feb 2024 | 0.3305 | 0.3370 | 0.3275 | 0.3320 | 0.3320 | 1,076,990 |
02 Feb 2024 | 0.3310 | 0.3360 | 0.3220 | 0.3270 | 0.3270 | 1,839,330 |
01 Feb 2024 | 0.3440 | 0.3465 | 0.3325 | 0.3335 | 0.3335 | 1,657,284 |
31 Jan 2024 | 0.3440 | 0.3510 | 0.3375 | 0.3475 | 0.3475 | 1,316,452 |
30 Jan 2024 | 0.3585 | 0.3650 | 0.3350 | 0.3390 | 0.3390 | 3,629,707 |
29 Jan 2024 | 0.3660 | 0.3755 | 0.3505 | 0.3545 | 0.3545 | 5,235,692 |
26 Jan 2024 | 0.3360 | 0.3665 | 0.3300 | 0.3590 | 0.3590 | 6,105,208 |
25 Jan 2024 | 0.3320 | 0.3435 | 0.3320 | 0.3365 | 0.3365 | 3,256,199 |
24 Jan 2024 | 0.3260 | 0.3370 | 0.3235 | 0.3335 | 0.3335 | 3,240,158 |
23 Jan 2024 | 0.3180 | 0.3270 | 0.3165 | 0.3235 | 0.3235 | 1,899,803 |
22 Jan 2024 | 0.3215 | 0.3260 | 0.3150 | 0.3185 | 0.3185 | 1,679,426 |
19 Jan 2024 | 0.3190 | 0.3250 | 0.3120 | 0.3175 | 0.3175 | 1,635,205 |
18 Jan 2024 | 0.3170 | 0.3215 | 0.3125 | 0.3145 | 0.3145 | 1,476,217 |
17 Jan 2024 | 0.3145 | 0.3195 | 0.3070 | 0.3140 | 0.3140 | 2,246,868 |
16 Jan 2024 | 0.3160 | 0.3225 | 0.3145 | 0.3180 | 0.3180 | 1,409,135 |
15 Jan 2024 | 0.3200 | 0.3220 | 0.3160 | 0.3185 | 0.3185 | 1,145,245 |
12 Jan 2024 | 0.3120 | 0.3185 | 0.3080 | 0.3165 | 0.3165 | 2,231,292 |
11 Jan 2024 | 0.3250 | 0.3255 | 0.2940 | 0.3110 | 0.3110 | 5,972,717 |
10 Jan 2024 | 0.3200 | 0.3295 | 0.3190 | 0.3250 | 0.3250 | 3,384,178 |
09 Jan 2024 | 0.3295 | 0.3300 | 0.3080 | 0.3200 | 0.3200 | 5,502,331 |
08 Jan 2024 | 0.3240 | 0.3335 | 0.3160 | 0.3295 | 0.3295 | 4,855,969 |
05 Jan 2024 | 0.3255 | 0.3390 | 0.3220 | 0.3260 | 0.3260 | 5,258,351 |
04 Jan 2024 | 0.3395 | 0.3465 | 0.3200 | 0.3255 | 0.3255 | 7,346,120 |
03 Jan 2024 | 0.3300 | 0.3370 | 0.3150 | 0.3335 | 0.3335 | 9,149,003 |
02 Jan 2024 | 0.3165 | 0.3550 | 0.3135 | 0.3270 | 0.3270 | 15,137,024 |
29 Dec 2023 | 0.3195 | 0.3305 | 0.3115 | 0.3125 | 0.3125 | 13,651,701 |
28 Dec 2023 | 0.2885 | 0.3230 | 0.2850 | 0.3205 | 0.3205 | 15,020,577 |
27 Dec 2023 | 0.2500 | 0.2930 | 0.2490 | 0.2920 | 0.2920 | 9,994,510 |
22 Dec 2023 | 0.2490 | 0.2490 | 0.2425 | 0.2460 | 0.2460 | 744,087 |
21 Dec 2023 | 0.2455 | 0.2490 | 0.2380 | 0.2475 | 0.2475 | 2,590,086 |
20 Dec 2023 | 0.2470 | 0.2470 | 0.2410 | 0.2410 | 0.2410 | 1,352,309 |
19 Dec 2023 | 0.2435 | 0.2455 | 0.2405 | 0.2415 | 0.2415 | 1,559,262 |
18 Dec 2023 | 0.2505 | 0.2505 | 0.2430 | 0.2430 | 0.2430 | 1,922,521 |
15 Dec 2023 | 0.2520 | 0.2575 | 0.2465 | 0.2485 | 0.2485 | 1,952,574 |
14 Dec 2023 | 0.2540 | 0.2580 | 0.2500 | 0.2525 | 0.2525 | 1,584,324 |
13 Dec 2023 | 0.2570 | 0.2595 | 0.2490 | 0.2520 | 0.2520 | 1,018,613 |
12 Dec 2023 | 0.2650 | 0.2670 | 0.2525 | 0.2545 | 0.2545 | 1,378,441 |
11 Dec 2023 | 0.2565 | 0.2630 | 0.2520 | 0.2625 | 0.2625 | 2,414,673 |
08 Dec 2023 | 0.2520 | 0.2575 | 0.2465 | 0.2535 | 0.2535 | 1,549,771 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |