Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 0.3430 | 0.3402 | 0.3366 | 0.3365 | 0.3365 | 11,968 |
29 Apr 2024 | 0.3370 | 0.3358 | 0.3332 | 0.3423 | 0.3423 | 2,603 |
26 Apr 2024 | 0.3148 | 0.3282 | 0.3198 | 0.3260 | 0.3260 | 844,673 |
25 Apr 2024 | 0.3206 | 0.3232 | 0.3146 | 0.3150 | 0.3150 | 56,815 |
24 Apr 2024 | 0.3306 | 0.3318 | 0.3206 | 0.3231 | 0.3231 | 108,050 |
23 Apr 2024 | 0.3245 | 0.3348 | 0.3262 | 0.3294 | 0.3294 | 47,181 |
22 Apr 2024 | 0.3280 | 0.3280 | 0.3246 | 0.3251 | 0.3251 | 12,841 |
19 Apr 2024 | 0.3280 | 0.3246 | 0.3220 | 0.3234 | 0.3234 | 3,697 |
18 Apr 2024 | 0.3298 | 0.3268 | 0.3259 | 0.3278 | 0.3278 | 25,190 |
17 Apr 2024 | 0.3210 | 0.3250 | 0.3166 | 0.3216 | 0.3216 | 300,359 |
16 Apr 2024 | 0.3300 | 0.3300 | 0.3210 | 0.3213 | 0.3213 | 16,920 |
15 Apr 2024 | 0.3364 | 0.3376 | 0.3302 | 0.3303 | 0.3303 | 29,127 |
12 Apr 2024 | 0.3442 | 0.3424 | 0.3356 | 0.3393 | 0.3393 | 23,960 |
11 Apr 2024 | 0.3400 | 0.3297 | 0.3297 | 0.3288 | 0.3288 | 16,767 |
10 Apr 2024 | 0.3518 | 0.3526 | 0.3406 | 0.3419 | 0.3419 | 65,119 |
09 Apr 2024 | 0.3500 | 0.3548 | 0.3483 | 0.3474 | 0.3474 | 98,776 |
08 Apr 2024 | 0.3502 | 0.3508 | 0.3462 | 0.3455 | 0.3455 | 43,601 |
05 Apr 2024 | 0.3540 | 0.3546 | 0.3480 | 0.3515 | 0.3515 | 84,252 |
04 Apr 2024 | 0.3598 | 0.3630 | 0.3558 | 0.3614 | 0.3614 | 216,745 |
03 Apr 2024 | 0.3590 | 0.3578 | 0.3550 | 0.3552 | 0.3552 | 97,855 |
02 Apr 2024 | 0.3551 | 0.3656 | 0.3510 | 0.3569 | 0.3569 | 173,473 |
28 Mar 2024 | 0.3390 | 0.3516 | 0.3288 | 0.3485 | 0.3485 | 408,341 |
27 Mar 2024 | 0.3354 | 0.3350 | 0.3280 | 0.3340 | 0.3340 | 79,678 |
26 Mar 2024 | 0.3300 | 0.3302 | 0.3236 | 0.3264 | 0.3264 | 117,245 |
25 Mar 2024 | 0.3460 | 0.3488 | 0.3306 | 0.3321 | 0.3321 | 159,993 |
22 Mar 2024 | 0.3380 | 0.3340 | 0.3256 | 0.3260 | 0.3260 | 127,358 |
21 Mar 2024 | 0.3336 | 0.3358 | 0.3280 | 0.3360 | 0.3360 | 21,854 |
20 Mar 2024 | 0.3198 | 0.3318 | 0.3232 | 0.3250 | 0.3250 | 335,732 |
19 Mar 2024 | 0.3224 | 0.3256 | 0.3134 | 0.3131 | 0.3131 | 134,289 |
18 Mar 2024 | 0.3340 | 0.3314 | 0.3174 | 0.3209 | 0.3209 | 262,792 |
15 Mar 2024 | 0.3380 | 0.3376 | 0.3316 | 0.3341 | 0.3341 | 63,176 |
14 Mar 2024 | 0.3386 | 0.3390 | 0.3336 | 0.3333 | 0.3333 | 100,969 |
13 Mar 2024 | 0.3432 | 0.3440 | 0.3400 | 0.3415 | 0.3415 | 107,720 |
12 Mar 2024 | 0.3520 | 0.3528 | 0.3430 | 0.3452 | 0.3452 | 103,838 |
11 Mar 2024 | 0.3628 | 0.3600 | 0.3508 | 0.3534 | 0.3534 | 100,144 |
08 Mar 2024 | 0.3530 | 0.3592 | 0.3364 | 0.3563 | 0.3563 | 73,596 |
07 Mar 2024 | 0.3554 | 0.3540 | 0.3462 | 0.3511 | 0.3511 | 507,485 |
06 Mar 2024 | 0.3554 | 0.3570 | 0.3354 | 0.3485 | 0.3485 | 106,245 |
05 Mar 2024 | 0.3684 | 0.3640 | 0.3540 | 0.3594 | 0.3594 | 122,377 |
04 Mar 2024 | 0.3800 | 0.3832 | 0.3623 | 0.3629 | 0.3629 | 24,773 |
01 Mar 2024 | 0.3900 | 0.3890 | 0.3808 | 0.3856 | 0.3856 | 60,883 |
29 Feb 2024 | 0.3851 | 0.4082 | 0.3855 | 0.3884 | 0.3884 | 82,370 |
28 Feb 2024 | 0.3892 | 0.3946 | 0.3842 | 0.3865 | 0.3865 | 95,577 |
27 Feb 2024 | 0.3800 | 0.3881 | 0.3786 | 0.3887 | 0.3887 | 19,294 |
26 Feb 2024 | 0.3840 | 0.3801 | 0.3784 | 0.3797 | 0.3797 | 53,982 |
23 Feb 2024 | 0.3782 | 0.3786 | 0.3742 | 0.3768 | 0.3768 | 218,329 |
22 Feb 2024 | 0.3760 | 0.3802 | 0.3740 | 0.3816 | 0.3816 | 24,553 |
21 Feb 2024 | 0.3808 | 0.3776 | 0.3764 | 0.3799 | 0.3799 | 11,770 |
20 Feb 2024 | 0.3898 | 0.3842 | 0.3790 | 0.3817 | 0.3817 | 53,714 |
19 Feb 2024 | 0.3810 | 0.3801 | 0.3784 | 0.3806 | 0.3806 | 47,474 |
16 Feb 2024 | 0.3800 | 0.3828 | 0.3799 | 0.3837 | 0.3837 | 182,629 |
15 Feb 2024 | 0.3851 | 0.3898 | 0.3839 | 0.3847 | 0.3847 | 58,329 |
14 Feb 2024 | 0.3880 | 0.3867 | 0.3860 | 0.3873 | 0.3873 | 47,271 |
13 Feb 2024 | 0.3980 | 0.3960 | 0.3884 | 0.3887 | 0.3887 | 43,545 |
12 Feb 2024 | 0.3951 | 0.3972 | 0.3918 | 0.3966 | 0.3966 | 193,630 |
09 Feb 2024 | 0.3960 | 0.4070 | 0.3938 | 0.3978 | 0.3978 | 93,235 |
08 Feb 2024 | 0.3930 | 0.4006 | 0.3810 | 0.3939 | 0.3939 | 49,305 |
07 Feb 2024 | 0.3943 | 0.3918 | 0.3850 | 0.3881 | 0.3881 | 26,757 |
06 Feb 2024 | 0.3988 | 0.3912 | 0.3884 | 0.3926 | 0.3926 | 73,468 |
05 Feb 2024 | 0.3900 | 0.3918 | 0.3892 | 0.3928 | 0.3928 | 187,377 |
02 Feb 2024 | 0.4028 | 0.4026 | 0.3931 | 0.3948 | 0.3948 | 34,760 |
01 Feb 2024 | 0.4088 | 0.4010 | 0.3975 | 0.3986 | 0.3986 | 3,550 |
31 Jan 2024 | 0.4042 | 0.4082 | 0.4008 | 0.4056 | 0.4056 | 33,965 |
30 Jan 2024 | 0.4018 | 0.4036 | 0.4016 | 0.4004 | 0.4004 | 4,201 |
29 Jan 2024 | 0.4194 | 0.4066 | 0.4032 | 0.4031 | 0.4031 | 101,914 |
26 Jan 2024 | 0.4100 | 0.4107 | 0.4084 | 0.4105 | 0.4105 | 1,942 |
25 Jan 2024 | 0.4151 | 0.4168 | 0.4048 | 0.4051 | 0.4051 | 82,597 |
24 Jan 2024 | 0.4044 | 0.4172 | 0.4129 | 0.4131 | 0.4131 | 27,084 |
23 Jan 2024 | 0.4130 | 0.4106 | 0.4060 | 0.4098 | 0.4098 | 32,579 |
22 Jan 2024 | 0.4030 | 0.4108 | 0.4000 | 0.4104 | 0.4104 | 75,569 |
19 Jan 2024 | 0.4030 | 0.4100 | 0.3994 | 0.3994 | 0.3994 | 70,261 |
18 Jan 2024 | 0.4000 | 0.4134 | 0.4060 | 0.4123 | 0.4123 | 134,735 |
17 Jan 2024 | 0.4056 | 0.4134 | 0.3974 | 0.4039 | 0.4039 | 200,315 |
16 Jan 2024 | 0.4100 | 0.4248 | 0.4110 | 0.4172 | 0.4172 | 182,578 |
15 Jan 2024 | 0.4114 | 0.4130 | 0.4052 | 0.4131 | 0.4131 | 53,871 |
12 Jan 2024 | 0.4198 | 0.4200 | 0.4040 | 0.4145 | 0.4145 | 99,982 |
11 Jan 2024 | 0.4300 | 0.4354 | 0.4194 | 0.4195 | 0.4195 | 107,476 |
10 Jan 2024 | 0.4230 | 0.4380 | 0.4296 | 0.4308 | 0.4308 | 164,961 |
09 Jan 2024 | 0.4502 | 0.4478 | 0.4289 | 0.4312 | 0.4312 | 12,543 |
08 Jan 2024 | 0.4582 | 0.4568 | 0.4479 | 0.4509 | 0.4509 | 18,063 |
05 Jan 2024 | 0.4562 | 0.4592 | 0.4576 | 0.4588 | 0.4588 | 93,683 |
04 Jan 2024 | 0.4560 | 0.4636 | 0.4572 | 0.4640 | 0.4640 | 159,255 |
03 Jan 2024 | 0.4600 | 0.4680 | 0.4561 | 0.4569 | 0.4569 | 174,454 |
02 Jan 2024 | 0.4600 | 0.4660 | 0.4480 | 0.4647 | 0.4647 | 169,518 |
29 Dec 2023 | 0.4500 | 0.4538 | 0.4484 | 0.4487 | 0.4487 | 124,984 |
28 Dec 2023 | 0.4512 | 0.4618 | 0.4523 | 0.4517 | 0.4517 | 109,805 |
27 Dec 2023 | 0.4620 | 0.4662 | 0.4574 | 0.4558 | 0.4558 | 127,737 |
22 Dec 2023 | 0.4622 | 0.4690 | 0.4644 | 0.4631 | 0.4631 | 6,314 |
21 Dec 2023 | 0.4600 | 0.4697 | 0.4618 | 0.4660 | 0.4660 | 32,843 |
20 Dec 2023 | 0.4730 | 0.4730 | 0.4676 | 0.4716 | 0.4716 | 49,198 |
19 Dec 2023 | 0.4500 | 0.4714 | 0.4540 | 0.4701 | 0.4701 | 56,868 |
18 Dec 2023 | 0.4651 | 0.4706 | 0.4570 | 0.4571 | 0.4571 | 238,708 |
15 Dec 2023 | 0.4684 | 0.4792 | 0.4667 | 0.4682 | 0.4682 | 84,060 |
14 Dec 2023 | 0.4690 | 0.4792 | 0.4739 | 0.4766 | 0.4766 | 13,687 |
13 Dec 2023 | 0.4704 | 0.4736 | 0.4660 | 0.4665 | 0.4665 | 236,311 |
12 Dec 2023 | 0.4751 | 0.4810 | 0.4724 | 0.4761 | 0.4761 | 70,668 |
11 Dec 2023 | 0.4890 | 0.4836 | 0.4772 | 0.4795 | 0.4795 | 19,581 |
08 Dec 2023 | 0.4751 | 0.4846 | 0.4706 | 0.4828 | 0.4828 | 139,117 |
07 Dec 2023 | 0.4790 | 0.4750 | 0.4699 | 0.4768 | 0.4768 | 225,328 |
06 Dec 2023 | 0.4651 | 0.4804 | 0.4738 | 0.4798 | 0.4798 | 87,720 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |