Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 651,262 |
24 Apr 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 214,032 |
23 Apr 2024 | 0.4150 | 0.4500 | 0.4100 | 0.4350 | 0.4350 | 1,127,811 |
22 Apr 2024 | 0.4100 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 506,380 |
19 Apr 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 273,426 |
18 Apr 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 77,136 |
17 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4050 | 0.4050 | 317,034 |
16 Apr 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 165,992 |
15 Apr 2024 | 0.4100 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 297,912 |
12 Apr 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 371,914 |
11 Apr 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4250 | 0.4250 | 90,856 |
10 Apr 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 850,073 |
09 Apr 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 418,721 |
08 Apr 2024 | 0.4250 | 0.4450 | 0.4100 | 0.4350 | 0.4350 | 848,772 |
05 Apr 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 979,115 |
04 Apr 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 231,569 |
03 Apr 2024 | 0.4350 | 0.4350 | 0.4000 | 0.4050 | 0.4050 | 215,773 |
02 Apr 2024 | 0.3900 | 0.4350 | 0.3900 | 0.4250 | 0.4250 | 982,037 |
28 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 609,079 |
27 Mar 2024 | 0.3800 | 0.4100 | 0.3750 | 0.3750 | 0.3750 | 1,437,123 |
26 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
25 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
22 Mar 2024 | 0.3550 | 0.3950 | 0.3550 | 0.3700 | 0.3700 | 422,134 |
21 Mar 2024 | 0.3350 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 117,548 |
20 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 93,759 |
19 Mar 2024 | 0.3650 | 0.3700 | 0.3450 | 0.3450 | 0.3450 | 653,520 |
18 Mar 2024 | 0.3950 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 344,771 |
15 Mar 2024 | 0.3800 | 0.4100 | 0.3600 | 0.3950 | 0.3950 | 1,325,793 |
14 Mar 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 39,284 |
13 Mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 438,369 |
12 Mar 2024 | 0.3500 | 0.3850 | 0.3500 | 0.3750 | 0.3750 | 555,163 |
11 Mar 2024 | 0.3800 | 0.3800 | 0.3450 | 0.3500 | 0.3500 | 247,972 |
08 Mar 2024 | 0.3650 | 0.3850 | 0.3550 | 0.3800 | 0.3800 | 674,879 |
07 Mar 2024 | 0.3250 | 0.3700 | 0.3250 | 0.3650 | 0.3650 | 2,367,755 |
06 Mar 2024 | 0.3050 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 642,143 |
05 Mar 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 277,764 |
04 Mar 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 208,320 |
01 Mar 2024 | 0.2950 | 0.3250 | 0.2900 | 0.3150 | 0.3150 | 1,275,666 |
29 Feb 2024 | 0.3100 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 681,408 |
28 Feb 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 216,361 |
27 Feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 690,363 |
26 Feb 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 244,696 |
23 Feb 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 207,013 |
22 Feb 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 184,781 |
21 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 217,125 |
20 Feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 322,388 |
19 Feb 2024 | 0.3250 | 0.3300 | 0.2750 | 0.2800 | 0.2800 | 965,837 |
16 Feb 2024 | 0.3250 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 505,831 |
15 Feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 1,127,297 |
14 Feb 2024 | 0.3000 | 0.3200 | 0.2850 | 0.3200 | 0.3200 | 327,972 |
13 Feb 2024 | 0.3000 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 1,095,144 |
12 Feb 2024 | 0.2850 | 0.3050 | 0.2750 | 0.2900 | 0.2900 | 740,428 |
09 Feb 2024 | 0.3000 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 147,261 |
08 Feb 2024 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 1,177,513 |
07 Feb 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 221,037 |
06 Feb 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2600 | 0.2600 | 46,421 |
05 Feb 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 85,238 |
02 Feb 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 1,316,136 |
01 Feb 2024 | 0.2300 | 0.2550 | 0.2200 | 0.2550 | 0.2550 | 280,915 |
31 Jan 2024 | 0.2350 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 340,376 |
30 Jan 2024 | 0.2350 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 488,891 |
29 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 8,326 |
25 Jan 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 75,498 |
24 Jan 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 12 |
23 Jan 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 293,016 |
22 Jan 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 58,081 |
19 Jan 2024 | 0.2300 | 0.2400 | 0.2275 | 0.2350 | 0.2350 | 197,778 |
18 Jan 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 201,568 |
17 Jan 2024 | 0.2250 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 202,347 |
16 Jan 2024 | 0.2150 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 200,583 |
15 Jan 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 100,921 |
12 Jan 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 785,065 |
11 Jan 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 56,297 |
10 Jan 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 141,317 |
09 Jan 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 312,966 |
08 Jan 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 95,335 |
05 Jan 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 284,554 |
04 Jan 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 247,922 |
03 Jan 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 75,168 |
02 Jan 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 198,472 |
29 Dec 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 50,204 |
28 Dec 2023 | 0.2450 | 0.2550 | 0.2300 | 0.2400 | 0.2400 | 498,436 |
27 Dec 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 292,851 |
22 Dec 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 275,665 |
21 Dec 2023 | 0.2500 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 891,787 |
20 Dec 2023 | 0.2800 | 0.3200 | 0.2500 | 0.2500 | 0.2500 | 1,306,156 |
19 Dec 2023 | 0.2100 | 0.2600 | 0.2100 | 0.2600 | 0.2600 | 1,608,616 |
18 Dec 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 131,826 |
15 Dec 2023 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 219,260 |
14 Dec 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 371,546 |
13 Dec 2023 | 0.1950 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 319,377 |
12 Dec 2023 | 0.2100 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 332,126 |
11 Dec 2023 | 0.2200 | 0.2200 | 0.1950 | 0.1950 | 0.1950 | 380,119 |
08 Dec 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 49,956 |
07 Dec 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 562,925 |
06 Dec 2023 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 774,271 |
05 Dec 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 59,571 |
04 Dec 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 322,904 |
01 Dec 2023 | 0.1750 | 0.1900 | 0.1750 | 0.1800 | 0.1800 | 749,406 |
30 Nov 2023 | 0.1700 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 842,982 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |