Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 459,878 |
23 Apr 2024 | 0.4450 | 0.4650 | 0.4350 | 0.4550 | 0.4550 | 1,387,315 |
22 Apr 2024 | 0.4400 | 0.4650 | 0.4400 | 0.4500 | 0.4500 | 1,678,993 |
19 Apr 2024 | 0.4200 | 0.4425 | 0.4200 | 0.4400 | 0.4400 | 1,834,519 |
18 Apr 2024 | 0.4150 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 1,965,348 |
17 Apr 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 665,945 |
16 Apr 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 1,490,745 |
15 Apr 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 1,344,625 |
12 Apr 2024 | 0.4000 | 0.4150 | 0.3800 | 0.4000 | 0.4000 | 1,665,299 |
11 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 1,794,101 |
10 Apr 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 2,881,747 |
09 Apr 2024 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 1,857,988 |
08 Apr 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 4,217,709 |
05 Apr 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 1,883,642 |
04 Apr 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 2,786,740 |
03 Apr 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 1,960,270 |
02 Apr 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 1,159,294 |
28 Mar 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 931,442 |
27 Mar 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 778,514 |
26 Mar 2024 | 0.3750 | 0.3750 | 0.3400 | 0.3450 | 0.3450 | 761,951 |
25 Mar 2024 | 0.3700 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 740,769 |
22 Mar 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 863,485 |
21 Mar 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 632,295 |
20 Mar 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 1,102,769 |
19 Mar 2024 | 0.3200 | 0.3450 | 0.3125 | 0.3350 | 0.3350 | 1,391,298 |
18 Mar 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 981,893 |
15 Mar 2024 | 0.3000 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 825,874 |
14 Mar 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 1,018,097 |
13 Mar 2024 | 0.2900 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 929,087 |
12 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 581,210 |
11 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 231,113 |
08 Mar 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 852,042 |
07 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 584,384 |
06 Mar 2024 | 0.3050 | 0.3050 | 0.2975 | 0.3050 | 0.3050 | 730,917 |
05 Mar 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 221,813 |
04 Mar 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 564,904 |
01 Mar 2024 | 0.2850 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 408,892 |
29 Feb 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 1,117,432 |
28 Feb 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 722,793 |
27 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 511,126 |
26 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 451,294 |
23 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 754,612 |
22 Feb 2024 | 0.2850 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 880,321 |
21 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 287,180 |
20 Feb 2024 | 0.3000 | 0.3000 | 0.2875 | 0.2900 | 0.2900 | 152,260 |
19 Feb 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 197,824 |
16 Feb 2024 | 0.2950 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 132,479 |
15 Feb 2024 | 0.2950 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 219,925 |
14 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 59,420 |
13 Feb 2024 | 0.2900 | 0.2925 | 0.2850 | 0.2900 | 0.2900 | 217,535 |
12 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 106,594 |
09 Feb 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 241,843 |
08 Feb 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 273,289 |
07 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 251,852 |
06 Feb 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 735,347 |
05 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 276,465 |
02 Feb 2024 | 0.2950 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 359,577 |
01 Feb 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 299,418 |
31 Jan 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 215,630 |
30 Jan 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 230,854 |
29 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 73,602 |
25 Jan 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 279,360 |
24 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 414,175 |
23 Jan 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 359,840 |
22 Jan 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 217,570 |
19 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2775 | 0.2775 | 118,385 |
18 Jan 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 782,985 |
17 Jan 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 437,187 |
16 Jan 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 363,289 |
15 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 22,739 |
12 Jan 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 269,687 |
11 Jan 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 102,471 |
10 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 190,251 |
09 Jan 2024 | 0.2950 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 463,987 |
08 Jan 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 279,697 |
05 Jan 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 140,482 |
04 Jan 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 62,998 |
03 Jan 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 411,986 |
02 Jan 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 661,230 |
29 Dec 2023 | 0.3350 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 284,484 |
28 Dec 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 261,654 |
27 Dec 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 246,359 |
22 Dec 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 157,602 |
21 Dec 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 144,599 |
20 Dec 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 294,048 |
19 Dec 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 153,050 |
18 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 266,458 |
15 Dec 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 498,087 |
14 Dec 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 719,160 |
13 Dec 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 370,189 |
12 Dec 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 518,997 |
11 Dec 2023 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 522,696 |
08 Dec 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 253,994 |
07 Dec 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 172,005 |
06 Dec 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 154,798 |
05 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 269,768 |
04 Dec 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 1,326,879 |
01 Dec 2023 | 0.3450 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 274,589 |
30 Nov 2023 | 0.3500 | 0.3500 | 0.3325 | 0.3500 | 0.3500 | 511,168 |
29 Nov 2023 | 0.3450 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 369,981 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |