Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 201,976 |
24 Apr 2024 | 0.3800 | 0.3800 | 0.3100 | 0.3150 | 0.3150 | 877,171 |
23 Apr 2024 | 0.4250 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 195,607 |
22 Apr 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 116,519 |
19 Apr 2024 | 0.4700 | 0.4700 | 0.4100 | 0.4350 | 0.4350 | 383,845 |
18 Apr 2024 | 0.4200 | 0.5000 | 0.4100 | 0.4700 | 0.4700 | 496,033 |
17 Apr 2024 | 0.4000 | 0.4400 | 0.3900 | 0.4150 | 0.4150 | 302,807 |
16 Apr 2024 | 0.3750 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 259,169 |
15 Apr 2024 | 0.3350 | 0.3800 | 0.3350 | 0.3800 | 0.3800 | 125,473 |
12 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 21,155 |
11 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 5,446 |
10 Apr 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 80,853 |
09 Apr 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 54,592 |
08 Apr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 16,008 |
05 Apr 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 46,164 |
04 Apr 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 32,221 |
03 Apr 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 38,808 |
02 Apr 2024 | 0.3350 | 0.3600 | 0.3150 | 0.3500 | 0.3500 | 184,701 |
28 Mar 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3250 | 0.3250 | 96,425 |
27 Mar 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 64,481 |
26 Mar 2024 | 0.3750 | 0.3750 | 0.3575 | 0.3600 | 0.3600 | 65,429 |
25 Mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 11,768 |
22 Mar 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 18,359 |
21 Mar 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 24,496 |
20 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 9,471 |
19 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 65,838 |
18 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 14,540 |
15 Mar 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 136,787 |
14 Mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 3,058 |
13 Mar 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 146,079 |
12 Mar 2024 | 0.3650 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 280,637 |
11 Mar 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 21,728 |
08 Mar 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 139,983 |
07 Mar 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 37,027 |
06 Mar 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 52,542 |
05 Mar 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 78,841 |
04 Mar 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3600 | 0.3600 | 68,008 |
01 Mar 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 62,138 |
29 Feb 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 135,685 |
28 Feb 2024 | 0.3500 | 0.3500 | 0.2850 | 0.3200 | 0.3200 | 256,155 |
27 Feb 2024 | 0.3500 | 0.3800 | 0.3400 | 0.3450 | 0.3450 | 211,152 |
26 Feb 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 58,922 |
23 Feb 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 34,530 |
22 Feb 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 31,068 |
21 Feb 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 160,406 |
20 Feb 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 152,269 |
19 Feb 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 158,251 |
16 Feb 2024 | 0.3250 | 0.3600 | 0.3250 | 0.3550 | 0.3550 | 131,504 |
15 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
14 Feb 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 16,277 |
13 Feb 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 54,921 |
12 Feb 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 344,227 |
09 Feb 2024 | 0.3200 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 235,833 |
08 Feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 5,158 |
07 Feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 10,579 |
06 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 13,456 |
05 Feb 2024 | 0.3550 | 0.3550 | 0.3100 | 0.3100 | 0.3100 | 92,200 |
02 Feb 2024 | 0.3400 | 0.3550 | 0.3200 | 0.3450 | 0.3450 | 598,439 |
01 Feb 2024 | 0.3450 | 0.3475 | 0.3400 | 0.3450 | 0.3450 | 32,894 |
31 Jan 2024 | 0.3500 | 0.3550 | 0.3150 | 0.3400 | 0.3400 | 292,928 |
30 Jan 2024 | 0.3050 | 0.3650 | 0.3050 | 0.3650 | 0.3650 | 558,247 |
29 Jan 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 136,887 |
25 Jan 2024 | 0.3425 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 24,357 |
24 Jan 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 87,540 |
23 Jan 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3550 | 0.3550 | 70,259 |
22 Jan 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 25,464 |
19 Jan 2024 | 0.3600 | 0.3750 | 0.3450 | 0.3650 | 0.3650 | 62,086 |
18 Jan 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 41,954 |
17 Jan 2024 | 0.3450 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 169,662 |
16 Jan 2024 | 0.3650 | 0.3800 | 0.3350 | 0.3350 | 0.3350 | 33,004 |
15 Jan 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 27,277 |
12 Jan 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 49,325 |
11 Jan 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 36,932 |
10 Jan 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 57,162 |
09 Jan 2024 | 0.3700 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 12,527 |
08 Jan 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 52,481 |
05 Jan 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 229,251 |
04 Jan 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 58,414 |
03 Jan 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 16,662 |
02 Jan 2024 | 0.3450 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 102,756 |
29 Dec 2023 | 0.3450 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 171,144 |
28 Dec 2023 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 276,585 |
27 Dec 2023 | 0.3000 | 0.3200 | 0.2750 | 0.2900 | 0.2900 | 103,565 |
22 Dec 2023 | 0.3150 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 102,562 |
21 Dec 2023 | 0.3100 | 0.3250 | 0.2900 | 0.2900 | 0.2900 | 133,016 |
20 Dec 2023 | 0.3550 | 0.3550 | 0.3050 | 0.3150 | 0.3150 | 53,764 |
19 Dec 2023 | 0.3400 | 0.3400 | 0.2900 | 0.3400 | 0.3400 | 300,610 |
18 Dec 2023 | 0.2800 | 0.3500 | 0.2800 | 0.3350 | 0.3350 | 297,827 |
15 Dec 2023 | 0.2200 | 0.2800 | 0.2150 | 0.2800 | 0.2800 | 1,402,736 |
14 Dec 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 90,074 |
13 Dec 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 438,006 |
12 Dec 2023 | 0.2200 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 344,292 |
11 Dec 2023 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 120,142 |
08 Dec 2023 | 0.2300 | 0.2300 | 0.2275 | 0.2300 | 0.2300 | 46,675 |
07 Dec 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 122,457 |
06 Dec 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 341,200 |
05 Dec 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 29,245 |
04 Dec 2023 | 0.2300 | 0.2350 | 0.2150 | 0.2200 | 0.2200 | 437,927 |
01 Dec 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 19,606 |
30 Nov 2023 | 0.2350 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 281,649 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |