Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 354,940 |
02 May 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 285,643 |
01 May 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 114,762 |
30 Apr 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3775 | 0.3775 | 124,660 |
29 Apr 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3875 | 0.3875 | 35,091 |
26 Apr 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 22,491 |
24 Apr 2024 | 0.4150 | 0.4150 | 0.3875 | 0.3950 | 0.3950 | 247,409 |
23 Apr 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 81,098 |
22 Apr 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 5,352 |
19 Apr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 144,206 |
18 Apr 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 29,344 |
17 Apr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 52,520 |
16 Apr 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 96,001 |
15 Apr 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 210,349 |
12 Apr 2024 | 0.4850 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 134,348 |
11 Apr 2024 | 0.4700 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 149,033 |
10 Apr 2024 | 0.4300 | 0.4750 | 0.4300 | 0.4700 | 0.4700 | 885,576 |
09 Apr 2024 | 0.4250 | 0.4275 | 0.4200 | 0.4200 | 0.4200 | 234,009 |
08 Apr 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 72,820 |
05 Apr 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 23,399 |
04 Apr 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 17,270 |
03 Apr 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 33,138 |
02 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 338,016 |
28 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 134,520 |
27 Mar 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 32,736 |
26 Mar 2024 | 0.4000 | 0.4100 | 0.3975 | 0.4000 | 0.4000 | 69,521 |
25 Mar 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 116,986 |
22 Mar 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 48,791 |
21 Mar 2024 | 0.4000 | 0.4050 | 0.3975 | 0.4000 | 0.4000 | 61,734 |
20 Mar 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 126,726 |
19 Mar 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3975 | 0.3975 | 1,185,097 |
18 Mar 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 151,190 |
15 Mar 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 156,592 |
14 Mar 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 415,455 |
13 Mar 2024 | 0.4000 | 0.4175 | 0.3950 | 0.4125 | 0.4125 | 2,845,304 |
12 Mar 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 1,360,750 |
11 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 437,298 |
08 Mar 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 43,513 |
07 Mar 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 33,208 |
06 Mar 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 283,389 |
05 Mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 1,380,591 |
04 Mar 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 267,978 |
01 Mar 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 223,355 |
29 Feb 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 72,232 |
28 Feb 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 81,856 |
27 Feb 2024 | 0.3575 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 149,939 |
26 Feb 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 93,214 |
23 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 86,408 |
22 Feb 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 559,151 |
21 Feb 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 412,591 |
20 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 228,607 |
19 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3725 | 0.3725 | 175,411 |
16 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3725 | 0.3725 | 90,007 |
15 Feb 2024 | 0.3700 | 0.3725 | 0.3650 | 0.3650 | 0.3650 | 172,145 |
14 Feb 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 90,100 |
13 Feb 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 4,391 |
12 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 166,553 |
09 Feb 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 21,649 |
08 Feb 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 28,607 |
07 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 29,253 |
06 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,894 |
05 Feb 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 38,793 |
02 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 13,361 |
01 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 118,261 |
31 Jan 2024 | 0.3775 | 0.3775 | 0.3750 | 0.3750 | 0.3750 | 34,617 |
30 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 33,871 |
29 Jan 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 68,732 |
25 Jan 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 14,525 |
24 Jan 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 19,237 |
23 Jan 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 8,044 |
22 Jan 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 13,481 |
19 Jan 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 98,817 |
18 Jan 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 81,037 |
17 Jan 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 16,314 |
16 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 8,827 |
15 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 3,550 |
12 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 30,821 |
11 Jan 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 98,810 |
10 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 31,430 |
09 Jan 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 74,489 |
08 Jan 2024 | 0.3800 | 0.3850 | 0.3775 | 0.3850 | 0.3850 | 32,441 |
05 Jan 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 140,448 |
04 Jan 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 207,557 |
03 Jan 2024 | 0.4000 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 75,964 |
02 Jan 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 24,405 |
29 Dec 2023 | 0.4150 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 47,760 |
28 Dec 2023 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 5,155 |
27 Dec 2023 | 0.4250 | 0.4250 | 0.4000 | 0.4050 | 0.4050 | 69,073 |
22 Dec 2023 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 56,357 |
21 Dec 2023 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 46,060 |
20 Dec 2023 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 23,678 |
19 Dec 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 21,699 |
18 Dec 2023 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 3,219 |
15 Dec 2023 | 0.4350 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 315,456 |
14 Dec 2023 | 0.4150 | 0.4350 | 0.4000 | 0.4350 | 0.4350 | 197,002 |
13 Dec 2023 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 28,700 |
12 Dec 2023 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 4,396 |
11 Dec 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 23,025 |
08 Dec 2023 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 1,886 |
07 Dec 2023 | 0.4150 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 80,644 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |