Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 0.3430 | 0.3402 | 0.3366 | 0.3396 | 0.3396 | 11,969 |
29 Apr 2024 | 0.3370 | 0.3358 | 0.3332 | 0.3342 | 0.3342 | 2,603 |
26 Apr 2024 | 0.3148 | 0.3282 | 0.3198 | 0.3282 | 0.3282 | 844,673 |
25 Apr 2024 | 0.3206 | 0.3232 | 0.3146 | 0.3183 | 0.3183 | 56,816 |
24 Apr 2024 | 0.3306 | 0.3318 | 0.3206 | 0.3240 | 0.3240 | 108,050 |
23 Apr 2024 | 0.3245 | 0.3348 | 0.3262 | 0.3262 | 0.3262 | 47,182 |
22 Apr 2024 | 0.3280 | 0.3280 | 0.3246 | 0.3277 | 0.3277 | 12,841 |
19 Apr 2024 | 0.3280 | 0.3246 | 0.3220 | 0.3246 | 0.3246 | 3,698 |
18 Apr 2024 | 0.3298 | 0.3268 | 0.3259 | 0.3259 | 0.3259 | 25,190 |
17 Apr 2024 | 0.3210 | 0.3250 | 0.3166 | 0.3229 | 0.3229 | 300,360 |
16 Apr 2024 | 0.3300 | 0.3300 | 0.3210 | 0.3210 | 0.3210 | 16,921 |
15 Apr 2024 | 0.3364 | 0.3376 | 0.3302 | 0.3304 | 0.3304 | 29,127 |
12 Apr 2024 | 0.3442 | 0.3424 | 0.3356 | 0.3401 | 0.3401 | 23,961 |
11 Apr 2024 | 0.3400 | 0.3297 | 0.3297 | 0.3297 | 0.3297 | 16,767 |
10 Apr 2024 | 0.3518 | 0.3526 | 0.3406 | 0.3406 | 0.3406 | 65,119 |
09 Apr 2024 | 0.3500 | 0.3548 | 0.3483 | 0.3544 | 0.3544 | 98,776 |
08 Apr 2024 | 0.3502 | 0.3508 | 0.3462 | 0.3462 | 0.3462 | 43,601 |
05 Apr 2024 | 0.3540 | 0.3546 | 0.3480 | 0.3485 | 0.3485 | 84,252 |
04 Apr 2024 | 0.3598 | 0.3630 | 0.3558 | 0.3607 | 0.3607 | 216,746 |
03 Apr 2024 | 0.3590 | 0.3578 | 0.3550 | 0.3578 | 0.3578 | 97,855 |
02 Apr 2024 | 0.3551 | 0.3656 | 0.3510 | 0.3550 | 0.3550 | 173,474 |
28 Mar 2024 | 0.3390 | 0.3516 | 0.3288 | 0.3404 | 0.3404 | 408,341 |
27 Mar 2024 | 0.3354 | 0.3350 | 0.3280 | 0.3327 | 0.3327 | 79,679 |
26 Mar 2024 | 0.3300 | 0.3302 | 0.3236 | 0.3280 | 0.3280 | 117,245 |
25 Mar 2024 | 0.3460 | 0.3488 | 0.3306 | 0.3326 | 0.3326 | 159,994 |
22 Mar 2024 | 0.3380 | 0.3340 | 0.3256 | 0.3264 | 0.3264 | 127,358 |
21 Mar 2024 | 0.3336 | 0.3358 | 0.3280 | 0.3334 | 0.3334 | 21,855 |
20 Mar 2024 | 0.3198 | 0.3318 | 0.3232 | 0.3263 | 0.3263 | 335,733 |
19 Mar 2024 | 0.3224 | 0.3256 | 0.3134 | 0.3210 | 0.3210 | 134,290 |
18 Mar 2024 | 0.3340 | 0.3314 | 0.3174 | 0.3228 | 0.3228 | 262,793 |
15 Mar 2024 | 0.3380 | 0.3376 | 0.3316 | 0.3341 | 0.3341 | 63,177 |
14 Mar 2024 | 0.3386 | 0.3390 | 0.3336 | 0.3364 | 0.3364 | 100,969 |
13 Mar 2024 | 0.3432 | 0.3440 | 0.3400 | 0.3416 | 0.3416 | 107,720 |
12 Mar 2024 | 0.3520 | 0.3520 | 0.3432 | 0.3472 | 0.3472 | 81,223 |
11 Mar 2024 | 0.3628 | 0.3600 | 0.3508 | 0.3522 | 0.3522 | 100,144 |
08 Mar 2024 | 0.3530 | 0.3592 | 0.3364 | 0.3550 | 0.3550 | 35,423 |
07 Mar 2024 | 0.3554 | 0.3540 | 0.3462 | 0.3509 | 0.3509 | 507,486 |
06 Mar 2024 | 0.3554 | 0.3570 | 0.3354 | 0.3495 | 0.3495 | 106,245 |
05 Mar 2024 | 0.3684 | 0.3640 | 0.3540 | 0.3573 | 0.3573 | 122,377 |
04 Mar 2024 | 0.3800 | 0.3832 | 0.3623 | 0.3623 | 0.3623 | 24,774 |
01 Mar 2024 | 0.3900 | 0.3890 | 0.3808 | 0.3851 | 0.3851 | 60,884 |
29 Feb 2024 | 0.3851 | 0.4082 | 0.3855 | 0.3904 | 0.3904 | 82,370 |
28 Feb 2024 | 0.3892 | 0.3946 | 0.3842 | 0.3872 | 0.3872 | 95,577 |
27 Feb 2024 | 0.3800 | 0.3881 | 0.3786 | 0.3839 | 0.3839 | 19,295 |
26 Feb 2024 | 0.3840 | 0.3801 | 0.3784 | 0.3787 | 0.3787 | 53,982 |
23 Feb 2024 | 0.3782 | 0.3786 | 0.3742 | 0.3772 | 0.3772 | 218,330 |
22 Feb 2024 | 0.3760 | 0.3802 | 0.3740 | 0.3780 | 0.3780 | 24,553 |
21 Feb 2024 | 0.3808 | 0.3776 | 0.3764 | 0.3776 | 0.3776 | 11,771 |
20 Feb 2024 | 0.3898 | 0.3842 | 0.3790 | 0.3790 | 0.3790 | 53,715 |
19 Feb 2024 | 0.3810 | 0.3801 | 0.3784 | 0.3796 | 0.3796 | 47,474 |
16 Feb 2024 | 0.3800 | 0.3828 | 0.3799 | 0.3816 | 0.3816 | 182,629 |
15 Feb 2024 | 0.3851 | 0.3898 | 0.3839 | 0.3840 | 0.3840 | 58,330 |
14 Feb 2024 | 0.3880 | 0.3867 | 0.3860 | 0.3860 | 0.3860 | 47,271 |
13 Feb 2024 | 0.3980 | 0.3960 | 0.3884 | 0.3893 | 0.3893 | 43,545 |
12 Feb 2024 | 0.3951 | 0.3972 | 0.3918 | 0.3955 | 0.3955 | 193,631 |
09 Feb 2024 | 0.3960 | 0.4070 | 0.3938 | 0.3995 | 0.3995 | 93,236 |
08 Feb 2024 | 0.3930 | 0.4006 | 0.3810 | 0.3927 | 0.3927 | 49,306 |
07 Feb 2024 | 0.3943 | 0.3918 | 0.3850 | 0.3850 | 0.3850 | 18,486 |
06 Feb 2024 | 0.3988 | 0.3912 | 0.3884 | 0.3912 | 0.3912 | 73,469 |
05 Feb 2024 | 0.3900 | 0.3918 | 0.3892 | 0.3915 | 0.3915 | 187,378 |
02 Feb 2024 | 0.4028 | 0.4026 | 0.3940 | 0.3940 | 0.3940 | 10,376 |
01 Feb 2024 | 0.4088 | 0.4010 | 0.3992 | 0.3992 | 0.3992 | 496 |
31 Jan 2024 | 0.4042 | 0.4082 | 0.4008 | 0.4068 | 0.4068 | 33,966 |
30 Jan 2024 | 0.4018 | 0.4036 | 0.4016 | 0.4020 | 0.4020 | 4,201 |
29 Jan 2024 | 0.4194 | 0.4066 | 0.4032 | 0.4041 | 0.4041 | 101,914 |
26 Jan 2024 | 0.4100 | 0.4107 | 0.4084 | 0.4107 | 0.4107 | 1,942 |
25 Jan 2024 | 0.4151 | 0.4168 | 0.4048 | 0.4057 | 0.4057 | 82,598 |
24 Jan 2024 | 0.4044 | 0.4172 | 0.4129 | 0.4129 | 0.4129 | 27,084 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.4030 | 0.4108 | 0.4000 | 0.4080 | 0.4080 | 75,570 |
19 Jan 2024 | 0.4030 | 0.4100 | 0.3994 | 0.3998 | 0.3998 | 70,262 |
18 Jan 2024 | 0.4000 | 0.4134 | 0.4060 | 0.4085 | 0.4085 | 134,736 |
17 Jan 2024 | 0.4056 | 0.4134 | 0.3974 | 0.4008 | 0.4008 | 200,316 |
16 Jan 2024 | 0.4100 | 0.4248 | 0.4110 | 0.4213 | 0.4213 | 182,579 |
15 Jan 2024 | 0.4200 | 0.4130 | 0.4052 | 0.4108 | 0.4108 | 53,872 |
12 Jan 2024 | 0.4198 | 0.4200 | 0.4040 | 0.4126 | 0.4126 | 99,982 |
11 Jan 2024 | 0.4300 | 0.4354 | 0.4194 | 0.4198 | 0.4198 | 107,476 |
10 Jan 2024 | 0.4230 | 0.4380 | 0.4296 | 0.4322 | 0.4322 | 164,962 |
09 Jan 2024 | 0.4502 | 0.4478 | 0.4289 | 0.4289 | 0.4289 | 12,543 |
08 Jan 2024 | 0.4582 | 0.4568 | 0.4479 | 0.4479 | 0.4479 | 18,064 |
05 Jan 2024 | 0.4562 | 0.4592 | 0.4576 | 0.4581 | 0.4581 | 93,683 |
04 Jan 2024 | 0.4560 | 0.4636 | 0.4572 | 0.4600 | 0.4600 | 159,255 |
03 Jan 2024 | 0.4600 | 0.4680 | 0.4561 | 0.4576 | 0.4576 | 174,455 |
02 Jan 2024 | 0.4600 | 0.4660 | 0.4480 | 0.4633 | 0.4633 | 169,518 |
29 Dec 2023 | 0.4500 | 0.4538 | 0.4484 | 0.4502 | 0.4502 | 124,984 |
28 Dec 2023 | 0.4512 | 0.4618 | 0.4523 | 0.4523 | 0.4523 | 109,805 |
27 Dec 2023 | 0.4620 | 0.4662 | 0.4574 | 0.4590 | 0.4590 | 127,737 |
22 Dec 2023 | 0.4622 | 0.4690 | 0.4644 | 0.4657 | 0.4657 | 6,315 |
21 Dec 2023 | 0.4600 | 0.4697 | 0.4618 | 0.4697 | 0.4697 | 32,844 |
20 Dec 2023 | 0.4730 | 0.4730 | 0.4676 | 0.4700 | 0.4700 | 49,199 |
19 Dec 2023 | 0.4500 | 0.4714 | 0.4540 | 0.4713 | 0.4713 | 56,869 |
18 Dec 2023 | 0.4651 | 0.4706 | 0.4570 | 0.4706 | 0.4706 | 238,708 |
15 Dec 2023 | 0.4684 | 0.4792 | 0.4667 | 0.4668 | 0.4668 | 84,060 |
14 Dec 2023 | 0.4690 | 0.4792 | 0.4739 | 0.4739 | 0.4739 | 13,688 |
13 Dec 2023 | 0.4704 | 0.4736 | 0.4660 | 0.4672 | 0.4672 | 194,714 |
12 Dec 2023 | 0.4751 | 0.4810 | 0.4724 | 0.4751 | 0.4751 | 70,668 |
11 Dec 2023 | 0.4890 | 0.4836 | 0.4772 | 0.4836 | 0.4836 | 19,581 |
08 Dec 2023 | 0.4751 | 0.4846 | 0.4706 | 0.4789 | 0.4789 | 139,118 |
07 Dec 2023 | 0.4790 | 0.4750 | 0.4699 | 0.4734 | 0.4734 | 225,328 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |