Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 415,809 |
20 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 26 |
17 May 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 239,487 |
16 May 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 59,790 |
15 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 299,259 |
14 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 74,947 |
13 May 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 68,281 |
10 May 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 108,033 |
09 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 22,700 |
08 May 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3475 | 0.3475 | 11,658 |
07 May 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 70,276 |
06 May 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 15,839 |
03 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 103,972 |
02 May 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 95,164 |
01 May 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 17,330 |
30 Apr 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3450 | 0.3450 | 208,676 |
29 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 1,262 |
26 Apr 2024 | 0.3500 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 127,041 |
24 Apr 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 3,714 |
23 Apr 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 54,318 |
22 Apr 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 13,244 |
19 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 14,176 |
18 Apr 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 64,309 |
17 Apr 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 46,382 |
16 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 120,318 |
15 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 65,821 |
12 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 122,923 |
11 Apr 2024 | 0.3650 | 0.3700 | 0.3625 | 0.3700 | 0.3700 | 402,724 |
10 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 117,295 |
09 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 300,332 |
08 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 995,992 |
05 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 85,092 |
04 Apr 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 62,731 |
03 Apr 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 135,130 |
02 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 209,759 |
28 Mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 320,743 |
27 Mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 89,460 |
26 Mar 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 133,066 |
25 Mar 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 88,005 |
22 Mar 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 265,601 |
21 Mar 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 9,072 |
20 Mar 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 172,772 |
19 Mar 2024 | 0.3500 | 0.3575 | 0.3500 | 0.3500 | 0.3500 | 97,402 |
18 Mar 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 482,722 |
15 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 41,632 |
14 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 36,990 |
13 Mar 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 134,139 |
12 Mar 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 92,761 |
11 Mar 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 112,120 |
08 Mar 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 73,672 |
07 Mar 2024 | 0.3950 | 0.4100 | 0.3750 | 0.3750 | 0.3750 | 1,043,109 |
06 Mar 2024 | 0.3900 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 289,099 |
05 Mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 140,091 |
04 Mar 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 314,203 |
01 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 138,310 |
29 Feb 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 309,081 |
28 Feb 2024 | 0.4000 | 0.4100 | 0.3500 | 0.3900 | 0.3900 | 404,599 |
27 Feb 2024 | 0.3700 | 0.4250 | 0.3600 | 0.4000 | 0.4000 | 1,221,048 |
26 Feb 2024 | 0.3150 | 0.3750 | 0.3100 | 0.3550 | 0.3550 | 668,112 |
23 Feb 2024 | 0.2800 | 0.3350 | 0.2800 | 0.3000 | 0.3000 | 243,985 |
22 Feb 2024 | 0.2900 | 0.2900 | 0.2775 | 0.2800 | 0.2800 | 38,442 |
21 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 94,641 |
20 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 51,899 |
19 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 32,012 |
16 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,306 |
15 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,784 |
14 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 4,672 |
13 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 223,485 |
12 Feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,031 |
09 Feb 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 13,733 |
08 Feb 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
07 Feb 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 48 |
06 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 18,397 |
05 Feb 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 13,519 |
02 Feb 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 21,451 |
01 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,000 |
31 Jan 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 14,336 |
30 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,848 |
29 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 10,768 |
25 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 33,869 |
24 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 128,963 |
23 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 5,149 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 52,697 |
19 Jan 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 35,434 |
18 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 29,651 |
17 Jan 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 12,456 |
16 Jan 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 119,304 |
15 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 92,784 |
12 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 453 |
11 Jan 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 559,924 |
10 Jan 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 16,402 |
09 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
08 Jan 2024 | 0.3150 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 21,092 |
05 Jan 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 1,258 |
04 Jan 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 68,342 |
03 Jan 2024 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 52,299 |
02 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 47,835 |
29 Dec 2023 | 0.3350 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 113,927 |
28 Dec 2023 | 0.3100 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 218,777 |
27 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,864 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |