Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.2160 | 0.2230 | 0.2110 | 0.2200 | 0.2200 | 67,834 |
17 Apr 2024 | 0.2160 | 0.2160 | 0.2120 | 0.2160 | 0.2160 | 102,938 |
16 Apr 2024 | 0.2240 | 0.2260 | 0.2100 | 0.2200 | 0.2200 | 46,689 |
15 Apr 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2240 | 0.2240 | 74,319 |
12 Apr 2024 | 0.2210 | 0.2300 | 0.2190 | 0.2300 | 0.2300 | 243,956 |
11 Apr 2024 | 0.2290 | 0.2290 | 0.2090 | 0.2210 | 0.2210 | 705,693 |
10 Apr 2024 | 0.2200 | 0.2320 | 0.2200 | 0.2290 | 0.2290 | 171,309 |
09 Apr 2024 | 0.2250 | 0.2280 | 0.2220 | 0.2260 | 0.2260 | 141,733 |
08 Apr 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 153,797 |
05 Apr 2024 | 0.2290 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 271,508 |
04 Apr 2024 | 0.2300 | 0.2300 | 0.2120 | 0.2290 | 0.2290 | 196,259 |
03 Apr 2024 | 0.2300 | 0.2340 | 0.2200 | 0.2270 | 0.2270 | 178,085 |
02 Apr 2024 | 0.2300 | 0.2370 | 0.2160 | 0.2300 | 0.2300 | 326,482 |
28 Mar 2024 | 0.2330 | 0.2330 | 0.2260 | 0.2300 | 0.2300 | 111,010 |
27 Mar 2024 | 0.2305 | 0.2345 | 0.2220 | 0.2330 | 0.2330 | 79,968 |
26 Mar 2024 | 0.2295 | 0.2330 | 0.2205 | 0.2305 | 0.2305 | 208,984 |
25 Mar 2024 | 0.2220 | 0.2300 | 0.2220 | 0.2295 | 0.2295 | 156,573 |
22 Mar 2024 | 0.2115 | 0.2255 | 0.2115 | 0.2200 | 0.2200 | 178,833 |
21 Mar 2024 | 0.2255 | 0.2260 | 0.2170 | 0.2250 | 0.2250 | 48,261 |
20 Mar 2024 | 0.2130 | 0.2265 | 0.2115 | 0.2250 | 0.2250 | 147,249 |
19 Mar 2024 | 0.2265 | 0.2270 | 0.2105 | 0.2195 | 0.2195 | 137,491 |
18 Mar 2024 | 0.2275 | 0.2275 | 0.2160 | 0.2270 | 0.2270 | 232,933 |
15 Mar 2024 | 0.2265 | 0.2280 | 0.2120 | 0.2215 | 0.2215 | 171,084 |
14 Mar 2024 | 0.2280 | 0.2280 | 0.2150 | 0.2275 | 0.2275 | 158,034 |
13 Mar 2024 | 0.2225 | 0.2300 | 0.2105 | 0.2280 | 0.2280 | 196,457 |
12 Mar 2024 | 0.2300 | 0.2400 | 0.2205 | 0.2300 | 0.2300 | 287,241 |
11 Mar 2024 | 0.2600 | 0.2600 | 0.1806 | 0.2295 | 0.2295 | 2,082,335 |
08 Mar 2024 | 0.2630 | 0.2640 | 0.2500 | 0.2610 | 0.2610 | 318,745 |
07 Mar 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2630 | 0.2630 | 384,004 |
06 Mar 2024 | 0.2800 | 0.2870 | 0.2600 | 0.2850 | 0.2850 | 348,925 |
05 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 258,575 |
04 Mar 2024 | 0.2935 | 0.2935 | 0.2700 | 0.2750 | 0.2750 | 283,881 |
01 Mar 2024 | 0.2700 | 0.2930 | 0.2605 | 0.2680 | 0.2680 | 585,943 |
29 Feb 2024 | 0.3095 | 0.3150 | 0.2665 | 0.2700 | 0.2700 | 250,130 |
28 Feb 2024 | 0.3110 | 0.3160 | 0.2970 | 0.3095 | 0.3095 | 203,147 |
27 Feb 2024 | 0.3070 | 0.3120 | 0.2955 | 0.3110 | 0.3110 | 222,982 |
26 Feb 2024 | 0.3095 | 0.3200 | 0.2925 | 0.2950 | 0.2950 | 157,431 |
23 Feb 2024 | 0.3000 | 0.3115 | 0.2920 | 0.3095 | 0.3095 | 98,224 |
22 Feb 2024 | 0.2980 | 0.3110 | 0.2930 | 0.3030 | 0.3030 | 93,989 |
21 Feb 2024 | 0.2995 | 0.2995 | 0.2905 | 0.2980 | 0.2980 | 58,722 |
20 Feb 2024 | 0.2980 | 0.2995 | 0.2910 | 0.2995 | 0.2995 | 43,887 |
19 Feb 2024 | 0.3000 | 0.3100 | 0.2910 | 0.2985 | 0.2985 | 81,104 |
16 Feb 2024 | 0.2995 | 0.3000 | 0.2895 | 0.3000 | 0.3000 | 143,085 |
15 Feb 2024 | 0.2900 | 0.2995 | 0.2895 | 0.2995 | 0.2995 | 186,126 |
14 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2895 | 0.2895 | 85,039 |
13 Feb 2024 | 0.3000 | 0.3080 | 0.2755 | 0.2840 | 0.2840 | 192,453 |
12 Feb 2024 | 0.3000 | 0.3035 | 0.2890 | 0.2905 | 0.2905 | 243,653 |
09 Feb 2024 | 0.2895 | 0.3030 | 0.2895 | 0.2995 | 0.2995 | 378,168 |
08 Feb 2024 | 0.3035 | 0.3090 | 0.2895 | 0.2895 | 0.2895 | 65,071 |
07 Feb 2024 | 0.3075 | 0.3075 | 0.2935 | 0.3035 | 0.3035 | 36,086 |
06 Feb 2024 | 0.3030 | 0.3170 | 0.3030 | 0.3075 | 0.3075 | 42,473 |
05 Feb 2024 | 0.3185 | 0.3215 | 0.3020 | 0.3095 | 0.3095 | 70,211 |
02 Feb 2024 | 0.3095 | 0.3295 | 0.3095 | 0.3185 | 0.3185 | 51,870 |
01 Feb 2024 | 0.3105 | 0.3300 | 0.3095 | 0.3095 | 0.3095 | 173,395 |
31 Jan 2024 | 0.3200 | 0.3300 | 0.3015 | 0.3150 | 0.3150 | 78,707 |
30 Jan 2024 | 0.3290 | 0.3290 | 0.3200 | 0.3200 | 0.3200 | 104,990 |
29 Jan 2024 | 0.3095 | 0.3335 | 0.2910 | 0.3245 | 0.3245 | 188,252 |
26 Jan 2024 | 0.2995 | 0.3065 | 0.2880 | 0.3010 | 0.3010 | 503,069 |
25 Jan 2024 | 0.3000 | 0.3000 | 0.2860 | 0.2900 | 0.2900 | 285,154 |
24 Jan 2024 | 0.3115 | 0.3115 | 0.2905 | 0.3000 | 0.3000 | 72,666 |
23 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2995 | 0.2995 | 290,325 |
22 Jan 2024 | 0.3275 | 0.3300 | 0.3050 | 0.3155 | 0.3155 | 292,176 |
19 Jan 2024 | 0.3295 | 0.3295 | 0.3195 | 0.3275 | 0.3275 | 54,952 |
18 Jan 2024 | 0.3220 | 0.3360 | 0.3190 | 0.3300 | 0.3300 | 412,682 |
17 Jan 2024 | 0.3220 | 0.3470 | 0.3220 | 0.3220 | 0.3220 | 128,765 |
16 Jan 2024 | 0.3300 | 0.3395 | 0.3200 | 0.3390 | 0.3390 | 171,464 |
15 Jan 2024 | 0.3400 | 0.3470 | 0.3215 | 0.3300 | 0.3300 | 144,048 |
12 Jan 2024 | 0.3015 | 0.3600 | 0.3015 | 0.3185 | 0.3185 | 237,303 |
11 Jan 2024 | 0.3200 | 0.3200 | 0.3075 | 0.3085 | 0.3085 | 43,345 |
10 Jan 2024 | 0.3125 | 0.3150 | 0.3045 | 0.3150 | 0.3150 | 84,211 |
09 Jan 2024 | 0.3005 | 0.3125 | 0.3005 | 0.3125 | 0.3125 | 148,974 |
08 Jan 2024 | 0.3080 | 0.3125 | 0.2970 | 0.3010 | 0.3010 | 226,223 |
05 Jan 2024 | 0.3085 | 0.3100 | 0.2920 | 0.3080 | 0.3080 | 95,608 |
04 Jan 2024 | 0.3105 | 0.3110 | 0.3010 | 0.3085 | 0.3085 | 58,739 |
03 Jan 2024 | 0.3015 | 0.3120 | 0.3010 | 0.3105 | 0.3105 | 154,352 |
02 Jan 2024 | 0.3000 | 0.3150 | 0.2925 | 0.3015 | 0.3015 | 140,201 |
29 Dec 2023 | 0.2925 | 0.3155 | 0.2925 | 0.3130 | 0.3130 | 484,101 |
28 Dec 2023 | 0.3170 | 0.3200 | 0.2925 | 0.3160 | 0.3160 | 481,487 |
27 Dec 2023 | 0.3000 | 0.3170 | 0.2915 | 0.3170 | 0.3170 | 354,469 |
22 Dec 2023 | 0.2835 | 0.3020 | 0.2835 | 0.3000 | 0.3000 | 212,270 |
21 Dec 2023 | 0.3100 | 0.3125 | 0.2825 | 0.2950 | 0.2950 | 271,075 |
20 Dec 2023 | 0.3090 | 0.3120 | 0.3020 | 0.3100 | 0.3100 | 289,205 |
19 Dec 2023 | 0.2925 | 0.3095 | 0.2925 | 0.3090 | 0.3090 | 69,456 |
18 Dec 2023 | 0.3000 | 0.3000 | 0.2890 | 0.2995 | 0.2995 | 75,111 |
15 Dec 2023 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 62,842 |
14 Dec 2023 | 0.2760 | 0.3065 | 0.2760 | 0.3000 | 0.3000 | 612,247 |
13 Dec 2023 | 0.2900 | 0.2950 | 0.2770 | 0.2915 | 0.2915 | 350,214 |
12 Dec 2023 | 0.2820 | 0.2910 | 0.2760 | 0.2910 | 0.2910 | 341,042 |
11 Dec 2023 | 0.2970 | 0.2995 | 0.2810 | 0.2820 | 0.2820 | 165,108 |
08 Dec 2023 | 0.2990 | 0.2995 | 0.2815 | 0.2970 | 0.2970 | 469,680 |
07 Dec 2023 | 0.2895 | 0.3000 | 0.2800 | 0.2990 | 0.2990 | 150,615 |
06 Dec 2023 | 0.2775 | 0.2900 | 0.2660 | 0.2895 | 0.2895 | 309,655 |
05 Dec 2023 | 0.2680 | 0.2800 | 0.2660 | 0.2775 | 0.2775 | 582,284 |
04 Dec 2023 | 0.2640 | 0.2740 | 0.2600 | 0.2735 | 0.2735 | 267,899 |
01 Dec 2023 | 0.2800 | 0.2990 | 0.2600 | 0.2720 | 0.2720 | 562,734 |
30 Nov 2023 | 0.2750 | 0.2895 | 0.2525 | 0.2800 | 0.2800 | 505,558 |
29 Nov 2023 | 0.2880 | 0.3000 | 0.2700 | 0.2710 | 0.2710 | 857,223 |
28 Nov 2023 | 0.2750 | 0.3700 | 0.2710 | 0.2880 | 0.2880 | 3,515,087 |
27 Nov 2023 | 0.2500 | 0.2600 | 0.2445 | 0.2555 | 0.2555 | 150,647 |
24 Nov 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 585,066 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |