Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 113,947 |
21 May 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 158,838 |
20 May 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 41,751 |
17 May 2024 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 34,473 |
16 May 2024 | 0.4650 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 131,925 |
15 May 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 219,245 |
14 May 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 84,006 |
13 May 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 116,946 |
10 May 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 141,215 |
09 May 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 77,891 |
08 May 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 148,935 |
07 May 2024 | 0.4500 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 89,533 |
06 May 2024 | 0.4400 | 0.4700 | 0.4300 | 0.4450 | 0.4450 | 1,123,315 |
03 May 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 118,323 |
02 May 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 140,332 |
01 May 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 35,972 |
30 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 77,349 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 161,778 |
24 Apr 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 20,003 |
23 Apr 2024 | 0.4200 | 0.4450 | 0.4100 | 0.4250 | 0.4250 | 357,166 |
22 Apr 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 257,666 |
19 Apr 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 115,254 |
18 Apr 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 46,979 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 70,869 |
15 Apr 2024 | 0.4250 | 0.4250 | 0.3900 | 0.3950 | 0.3950 | 150,245 |
12 Apr 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 159,451 |
11 Apr 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 12,653 |
10 Apr 2024 | 0.4450 | 0.4550 | 0.4200 | 0.4200 | 0.4200 | 372,260 |
09 Apr 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 159,654 |
08 Apr 2024 | 0.4150 | 0.4450 | 0.4150 | 0.4400 | 0.4400 | 145,539 |
05 Apr 2024 | 0.4025 | 0.4100 | 0.3925 | 0.4100 | 0.4100 | 425,416 |
04 Apr 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 88,008 |
03 Apr 2024 | 0.4100 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 44,469 |
02 Apr 2024 | 0.4100 | 0.4350 | 0.4050 | 0.4300 | 0.4300 | 220,261 |
28 Mar 2024 | 0.3950 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 82,568 |
27 Mar 2024 | 0.3800 | 0.4050 | 0.3750 | 0.3900 | 0.3900 | 207,317 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 59,500 |
21 Mar 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3600 | 0.3600 | 91,650 |
20 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 41,596 |
19 Mar 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 203,437 |
18 Mar 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 94,963 |
15 Mar 2024 | 0.3650 | 0.4100 | 0.3600 | 0.3900 | 0.3900 | 333,693 |
14 Mar 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 34,591 |
13 Mar 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 58,969 |
12 Mar 2024 | 0.3500 | 0.3850 | 0.3500 | 0.3800 | 0.3800 | 181,923 |
11 Mar 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3450 | 0.3450 | 91,672 |
08 Mar 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 75,778 |
07 Mar 2024 | 0.3300 | 0.3650 | 0.3300 | 0.3600 | 0.3600 | 1,351,961 |
06 Mar 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 129,429 |
05 Mar 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 25,542 |
04 Mar 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 83,855 |
01 Mar 2024 | 0.2950 | 0.3200 | 0.2900 | 0.3150 | 0.3150 | 201,569 |
29 Feb 2024 | 0.3050 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 170,840 |
28 Feb 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 93,168 |
27 Feb 2024 | 0.3150 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 151,418 |
26 Feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 99,643 |
23 Feb 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 46,477 |
22 Feb 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 83,591 |
21 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 107,694 |
20 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 132,567 |
19 Feb 2024 | 0.3200 | 0.3200 | 0.2750 | 0.2750 | 0.2750 | 210,245 |
16 Feb 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 136,466 |
15 Feb 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 951,933 |
14 Feb 2024 | 0.2950 | 0.3200 | 0.2850 | 0.3100 | 0.3100 | 111,329 |
13 Feb 2024 | 0.2900 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 338,266 |
12 Feb 2024 | 0.2800 | 0.3050 | 0.2700 | 0.2950 | 0.2950 | 356,009 |
09 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 22,346 |
08 Feb 2024 | 0.2600 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 203,879 |
07 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 88,489 |
06 Feb 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 50,891 |
05 Feb 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
02 Feb 2024 | 0.2600 | 0.2850 | 0.2550 | 0.2750 | 0.2750 | 258,453 |
01 Feb 2024 | 0.2300 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 121,940 |
31 Jan 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 123,807 |
30 Jan 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 152,837 |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 7,848 |
24 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,694 |
23 Jan 2024 | 0.2350 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 126,289 |
22 Jan 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 53,860 |
19 Jan 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 15,068 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.2250 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 62,874 |
16 Jan 2024 | 0.2150 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 96,383 |
15 Jan 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 59,228 |
12 Jan 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 385,492 |
11 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 17,000 |
10 Jan 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 57,258 |
09 Jan 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 40,527 |
08 Jan 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 49,585 |
05 Jan 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 28,038 |
04 Jan 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 122,639 |
03 Jan 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 25,249 |
02 Jan 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 42,097 |
29 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 |
28 Dec 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 69,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |