Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.4480 | 0.4480 | 0.4350 | 0.4480 | 0.4480 | 4,826 |
25 Apr 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 71 |
24 Apr 2024 | 0.4350 | 0.4500 | 0.4230 | 0.4490 | 0.4490 | 23,262 |
23 Apr 2024 | 0.4360 | 0.4470 | 0.4270 | 0.4320 | 0.4320 | 42,801 |
22 Apr 2024 | 0.4230 | 0.4340 | 0.4230 | 0.4230 | 0.4230 | 2,197 |
19 Apr 2024 | 0.4230 | 0.4320 | 0.4120 | 0.4220 | 0.4220 | 34,637 |
18 Apr 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 351 |
17 Apr 2024 | 0.4200 | 0.4250 | 0.4120 | 0.4250 | 0.4250 | 9,212 |
16 Apr 2024 | 0.4180 | 0.4180 | 0.4100 | 0.4180 | 0.4180 | 13,816 |
15 Apr 2024 | 0.4320 | 0.4430 | 0.4050 | 0.4070 | 0.4070 | 44,254 |
12 Apr 2024 | 0.4260 | 0.4440 | 0.4260 | 0.4290 | 0.4290 | 13,464 |
11 Apr 2024 | 0.4200 | 0.4430 | 0.4180 | 0.4430 | 0.4430 | 47,041 |
10 Apr 2024 | 0.4420 | 0.4420 | 0.4230 | 0.4230 | 0.4230 | 5,353 |
09 Apr 2024 | 0.4550 | 0.4550 | 0.4200 | 0.4390 | 0.4390 | 30,714 |
08 Apr 2024 | 0.4520 | 0.4570 | 0.4400 | 0.4570 | 0.4570 | 12,241 |
05 Apr 2024 | 0.4460 | 0.4600 | 0.4320 | 0.4600 | 0.4600 | 13,710 |
04 Apr 2024 | 0.4370 | 0.4520 | 0.4300 | 0.4460 | 0.4460 | 14,840 |
03 Apr 2024 | 0.4290 | 0.4370 | 0.4250 | 0.4250 | 0.4250 | 8,924 |
02 Apr 2024 | 0.4400 | 0.4400 | 0.4330 | 0.4330 | 0.4330 | 2,968 |
28 Mar 2024 | 0.4330 | 0.4330 | 0.4260 | 0.4330 | 0.4330 | 4,589 |
27 Mar 2024 | 0.4310 | 0.4340 | 0.4260 | 0.4340 | 0.4340 | 6,724 |
26 Mar 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4310 | 0.4310 | 2,864 |
25 Mar 2024 | 0.4260 | 0.4430 | 0.4250 | 0.4270 | 0.4270 | 20,629 |
22 Mar 2024 | 0.4580 | 0.4600 | 0.4490 | 0.4490 | 0.4490 | 9,476 |
21 Mar 2024 | 0.5120 | 0.5120 | 0.4440 | 0.4700 | 0.4700 | 59,930 |
20 Mar 2024 | 0.5260 | 0.5320 | 0.4900 | 0.4950 | 0.4950 | 71,594 |
19 Mar 2024 | 0.4340 | 0.5760 | 0.4270 | 0.5460 | 0.5460 | 304,054 |
18 Mar 2024 | 0.4160 | 0.4310 | 0.4160 | 0.4250 | 0.4250 | 12,477 |
15 Mar 2024 | 0.4150 | 0.4220 | 0.4100 | 0.4220 | 0.4220 | 9,124 |
14 Mar 2024 | 0.4210 | 0.4210 | 0.4020 | 0.4170 | 0.4170 | 4,803 |
13 Mar 2024 | 0.4160 | 0.4160 | 0.4150 | 0.4150 | 0.4150 | 5,119 |
12 Mar 2024 | 0.4190 | 0.4300 | 0.4160 | 0.4160 | 0.4160 | 3,673 |
11 Mar 2024 | 0.4210 | 0.4320 | 0.4160 | 0.4160 | 0.4160 | 2,303 |
08 Mar 2024 | 0.4200 | 0.4210 | 0.4180 | 0.4180 | 0.4180 | 6,064 |
07 Mar 2024 | 0.4270 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 12,850 |
06 Mar 2024 | 0.4300 | 0.4330 | 0.4200 | 0.4280 | 0.4280 | 13,911 |
05 Mar 2024 | 0.4300 | 0.4340 | 0.4210 | 0.4300 | 0.4300 | 7,953 |
04 Mar 2024 | 0.4240 | 0.4340 | 0.4150 | 0.4150 | 0.4150 | 6,782 |
01 Mar 2024 | 0.4250 | 0.4330 | 0.4250 | 0.4330 | 0.4330 | 466 |
29 Feb 2024 | 0.4200 | 0.4320 | 0.4200 | 0.4250 | 0.4250 | 7,050 |
28 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 509 |
27 Feb 2024 | 0.4080 | 0.4240 | 0.3800 | 0.4240 | 0.4240 | 46,209 |
26 Feb 2024 | 0.4160 | 0.4160 | 0.3880 | 0.4000 | 0.4000 | 14,447 |
23 Feb 2024 | 0.4080 | 0.4180 | 0.3900 | 0.4170 | 0.4170 | 31,773 |
22 Feb 2024 | 0.4120 | 0.4130 | 0.4070 | 0.4070 | 0.4070 | 9,535 |
21 Feb 2024 | 0.4500 | 0.4520 | 0.4060 | 0.4100 | 0.4100 | 76,965 |
20 Feb 2024 | 0.4680 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 15,476 |
19 Feb 2024 | 0.4680 | 0.4800 | 0.4660 | 0.4660 | 0.4660 | 5,930 |
16 Feb 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4810 | 0.4810 | 55,284 |
15 Feb 2024 | 0.5160 | 0.5180 | 0.4960 | 0.4970 | 0.4970 | 8,805 |
14 Feb 2024 | 0.5280 | 0.5280 | 0.5000 | 0.5220 | 0.5220 | 16,247 |
13 Feb 2024 | 0.4940 | 0.5620 | 0.4850 | 0.5180 | 0.5180 | 85,486 |
12 Feb 2024 | 0.4600 | 0.5040 | 0.4510 | 0.4940 | 0.4940 | 80,756 |
09 Feb 2024 | 0.4560 | 0.4620 | 0.4440 | 0.4440 | 0.4440 | 8,001 |
08 Feb 2024 | 0.4490 | 0.4760 | 0.4380 | 0.4590 | 0.4590 | 60,353 |
07 Feb 2024 | 0.4460 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 3,411 |
06 Feb 2024 | 0.4320 | 0.4500 | 0.4260 | 0.4500 | 0.4500 | 39,711 |
05 Feb 2024 | 0.4280 | 0.4400 | 0.4140 | 0.4400 | 0.4400 | 34,740 |
02 Feb 2024 | 0.4570 | 0.4640 | 0.4210 | 0.4440 | 0.4440 | 38,393 |
01 Feb 2024 | 0.4470 | 0.4700 | 0.4380 | 0.4570 | 0.4570 | 36,396 |
31 Jan 2024 | 0.4560 | 0.4580 | 0.4380 | 0.4440 | 0.4440 | 15,154 |
30 Jan 2024 | 0.4680 | 0.4680 | 0.4560 | 0.4560 | 0.4560 | 13,962 |
29 Jan 2024 | 0.4750 | 0.4760 | 0.4460 | 0.4680 | 0.4680 | 15,701 |
26 Jan 2024 | 0.4690 | 0.4980 | 0.4500 | 0.4800 | 0.4800 | 51,903 |
25 Jan 2024 | 0.4430 | 0.4800 | 0.4430 | 0.4720 | 0.4720 | 45,908 |
24 Jan 2024 | 0.4310 | 0.4440 | 0.4240 | 0.4440 | 0.4440 | 42,639 |
23 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1 |
22 Jan 2024 | 0.4220 | 0.4500 | 0.4220 | 0.4290 | 0.4290 | 23,651 |
19 Jan 2024 | 0.4300 | 0.4380 | 0.4210 | 0.4300 | 0.4300 | 9,062 |
18 Jan 2024 | 0.4290 | 0.4300 | 0.4190 | 0.4300 | 0.4300 | 9,223 |
17 Jan 2024 | 0.4220 | 0.4330 | 0.4140 | 0.4310 | 0.4310 | 15,776 |
16 Jan 2024 | 0.4240 | 0.4340 | 0.4220 | 0.4220 | 0.4220 | 5,301 |
15 Jan 2024 | 0.4330 | 0.4420 | 0.4180 | 0.4240 | 0.4240 | 27,562 |
12 Jan 2024 | 0.4210 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 12,697 |
11 Jan 2024 | 0.4340 | 0.4460 | 0.4180 | 0.4180 | 0.4180 | 20,225 |
10 Jan 2024 | 0.4440 | 0.4490 | 0.4300 | 0.4300 | 0.4300 | 9,491 |
09 Jan 2024 | 0.4420 | 0.4480 | 0.4300 | 0.4470 | 0.4470 | 14,328 |
08 Jan 2024 | 0.4460 | 0.4460 | 0.4320 | 0.4460 | 0.4460 | 3,096 |
05 Jan 2024 | 0.4390 | 0.4500 | 0.4260 | 0.4300 | 0.4300 | 27,295 |
04 Jan 2024 | 0.4580 | 0.4750 | 0.4320 | 0.4380 | 0.4380 | 62,948 |
03 Jan 2024 | 0.4470 | 0.5400 | 0.4460 | 0.4550 | 0.4550 | 188,549 |
02 Jan 2024 | 0.4180 | 0.4590 | 0.4180 | 0.4460 | 0.4460 | 74,837 |
29 Dec 2023 | 0.4270 | 0.4370 | 0.4000 | 0.4110 | 0.4110 | 141,538 |
28 Dec 2023 | 0.3900 | 0.4710 | 0.3900 | 0.4260 | 0.4260 | 156,782 |
27 Dec 2023 | 0.3850 | 0.3900 | 0.3770 | 0.3900 | 0.3900 | 28,599 |
22 Dec 2023 | 0.3940 | 0.3990 | 0.3850 | 0.3850 | 0.3850 | 14,523 |
21 Dec 2023 | 0.3920 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 20,560 |
20 Dec 2023 | 0.4160 | 0.4160 | 0.3880 | 0.3890 | 0.3890 | 92,749 |
19 Dec 2023 | 0.4320 | 0.4320 | 0.4060 | 0.4100 | 0.4100 | 28,743 |
18 Dec 2023 | 0.4280 | 0.4360 | 0.4130 | 0.4360 | 0.4360 | 30,667 |
15 Dec 2023 | 0.4180 | 0.4540 | 0.4140 | 0.4390 | 0.4390 | 46,289 |
14 Dec 2023 | 0.4150 | 0.4180 | 0.4110 | 0.4180 | 0.4180 | 14,224 |
13 Dec 2023 | 0.4110 | 0.4180 | 0.4100 | 0.4100 | 0.4100 | 7,666 |
12 Dec 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4110 | 0.4110 | 15,422 |
11 Dec 2023 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 3,581 |
08 Dec 2023 | 0.4160 | 0.4180 | 0.4100 | 0.4150 | 0.4150 | 5,677 |
07 Dec 2023 | 0.4200 | 0.4200 | 0.4040 | 0.4180 | 0.4180 | 12,623 |
06 Dec 2023 | 0.4050 | 0.4270 | 0.4020 | 0.4270 | 0.4270 | 16,461 |
05 Dec 2023 | 0.4260 | 0.4260 | 0.4010 | 0.4030 | 0.4030 | 28,111 |
04 Dec 2023 | 0.4340 | 0.4340 | 0.4080 | 0.4280 | 0.4280 | 28,187 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |