Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5100 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 342,556 |
24 Apr 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 331,692 |
23 Apr 2024 | 0.5000 | 0.5550 | 0.5000 | 0.5200 | 0.5200 | 755,799 |
22 Apr 2024 | 0.4650 | 0.5150 | 0.4650 | 0.4850 | 0.4850 | 913,889 |
19 Apr 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 150,063 |
18 Apr 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 81,826 |
17 Apr 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 30,792 |
16 Apr 2024 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 181,660 |
15 Apr 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 69,632 |
12 Apr 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 130,595 |
11 Apr 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 175,858 |
10 Apr 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 221,791 |
09 Apr 2024 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 132,916 |
08 Apr 2024 | 0.4750 | 0.4775 | 0.4650 | 0.4650 | 0.4650 | 252,219 |
05 Apr 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 277,022 |
04 Apr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 428,564 |
03 Apr 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 119,619 |
02 Apr 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 211,205 |
28 Mar 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 234,249 |
27 Mar 2024 | 0.5100 | 0.5150 | 0.4850 | 0.4850 | 0.4850 | 1,383,452 |
26 Mar 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 2,521,388 |
25 Mar 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5350 | 0.5350 | 844,299 |
22 Mar 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5050 | 0.5050 | 546,208 |
21 Mar 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 273,117 |
20 Mar 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 286,838 |
19 Mar 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 192,138 |
18 Mar 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 119,322 |
15 Mar 2024 | 0.4750 | 0.4775 | 0.4750 | 0.4750 | 0.4750 | 92,979 |
14 Mar 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 196,945 |
13 Mar 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 98,839 |
12 Mar 2024 | 0.4700 | 0.4850 | 0.4600 | 0.4850 | 0.4850 | 351,280 |
11 Mar 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 22,990 |
08 Mar 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 28,538 |
07 Mar 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 120,684 |
06 Mar 2024 | 0.4450 | 0.4600 | 0.4375 | 0.4600 | 0.4600 | 153,812 |
05 Mar 2024 | 0.4550 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 151,677 |
04 Mar 2024 | 0.4600 | 0.4750 | 0.4550 | 0.4550 | 0.4550 | 76,029 |
01 Mar 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 193,415 |
29 Feb 2024 | 0.4700 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 243,253 |
28 Feb 2024 | 0.4700 | 0.4900 | 0.4550 | 0.4700 | 0.4700 | 549,201 |
27 Feb 2024 | 0.4400 | 0.5000 | 0.4350 | 0.4950 | 0.4950 | 1,264,996 |
26 Feb 2024 | 0.4400 | 0.4750 | 0.4350 | 0.4450 | 0.4450 | 969,575 |
23 Feb 2024 | 0.4350 | 0.4450 | 0.4150 | 0.4400 | 0.4400 | 370,874 |
22 Feb 2024 | 0.4200 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 407,662 |
21 Feb 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 233,074 |
20 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 109,188 |
19 Feb 2024 | 0.4350 | 0.4600 | 0.4350 | 0.4450 | 0.4450 | 1,334,360 |
16 Feb 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 236,910 |
15 Feb 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 343,081 |
14 Feb 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 177,616 |
13 Feb 2024 | 0.4375 | 0.4375 | 0.4250 | 0.4250 | 0.4250 | 111,637 |
12 Feb 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 204,155 |
09 Feb 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 124,012 |
08 Feb 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 89,215 |
07 Feb 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 264,662 |
06 Feb 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 273,313 |
05 Feb 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 467,085 |
02 Feb 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 156,210 |
01 Feb 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 412,822 |
31 Jan 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 102,648 |
30 Jan 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 401,112 |
29 Jan 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 505,322 |
25 Jan 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 769,821 |
24 Jan 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 217,944 |
23 Jan 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 2,189,622 |
22 Jan 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 570,266 |
19 Jan 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 1,045,881 |
18 Jan 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 201,653 |
17 Jan 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 549,848 |
16 Jan 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 744,745 |
15 Jan 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 147,722 |
12 Jan 2024 | 0.4350 | 0.4650 | 0.4200 | 0.4300 | 0.4300 | 501,415 |
11 Jan 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 425,538 |
10 Jan 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 185,914 |
09 Jan 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 181,036 |
08 Jan 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 94,562 |
05 Jan 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 208,319 |
04 Jan 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 191,058 |
03 Jan 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 100,937 |
02 Jan 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 74,500 |
29 Dec 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 530,061 |
28 Dec 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4650 | 0.4650 | 136,519 |
27 Dec 2023 | 0.4600 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 56,625 |
22 Dec 2023 | 0.4600 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 173,902 |
21 Dec 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 280,238 |
20 Dec 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 527,462 |
19 Dec 2023 | 0.4350 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 406,463 |
18 Dec 2023 | 0.4250 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 557,728 |
15 Dec 2023 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 194,499 |
14 Dec 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 274,649 |
13 Dec 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 248,082 |
12 Dec 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 84,837 |
11 Dec 2023 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 143,540 |
08 Dec 2023 | 0.4150 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 271,795 |
07 Dec 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 266,206 |
06 Dec 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 48,880 |
05 Dec 2023 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 180,110 |
04 Dec 2023 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 96,302 |
01 Dec 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 199,321 |
30 Nov 2023 | 0.4200 | 0.4450 | 0.4200 | 0.4450 | 0.4450 | 243,368 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |