Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.2850 | 0.3150 | 0.2850 | 0.3100 | 0.3100 | 1,466,856 |
03 May 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 33,130 |
02 May 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 121,737 |
01 May 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 199,092 |
30 Apr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 225,084 |
29 Apr 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 794,489 |
26 Apr 2024 | 0.2850 | 0.2900 | 0.2775 | 0.2900 | 0.2900 | 363,903 |
24 Apr 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2850 | 0.2850 | 879,292 |
23 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 558,654 |
22 Apr 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 186,725 |
19 Apr 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 394,574 |
18 Apr 2024 | 0.2800 | 0.2875 | 0.2700 | 0.2700 | 0.2700 | 208,124 |
17 Apr 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 251,689 |
16 Apr 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 783,474 |
15 Apr 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 450,823 |
12 Apr 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 339,836 |
11 Apr 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 402,374 |
10 Apr 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 1,031,651 |
09 Apr 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2650 | 0.2650 | 786,603 |
08 Apr 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 500,610 |
05 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 490,425 |
04 Apr 2024 | 0.2600 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 832,763 |
03 Apr 2024 | 0.2650 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 563,720 |
02 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 403,185 |
28 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 550,337 |
27 Mar 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2550 | 0.2550 | 1,372,591 |
26 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
25 Mar 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
22 Mar 2024 | 0.2750 | 0.3050 | 0.2700 | 0.2950 | 0.2950 | 1,003,138 |
21 Mar 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 216,223 |
20 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 156,913 |
19 Mar 2024 | 0.2800 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 199,490 |
18 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 53,378 |
15 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 203,827 |
14 Mar 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 333,595 |
13 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 185,381 |
12 Mar 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 96,694 |
11 Mar 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 149,184 |
08 Mar 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 146,213 |
07 Mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 355,307 |
06 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 383,737 |
05 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 450,451 |
04 Mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,072,109 |
01 Mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 539,411 |
29 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 291,123 |
28 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 579,641 |
27 Feb 2024 | 0.2600 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 1,382,326 |
26 Feb 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 171,052 |
23 Feb 2024 | 0.2500 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 243,578 |
22 Feb 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 46,972 |
21 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 51,066 |
20 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 17,652 |
19 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 22,546 |
16 Feb 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 22,578 |
15 Feb 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 123,048 |
14 Feb 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 128,681 |
13 Feb 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 15,101 |
12 Feb 2024 | 0.2450 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 236,717 |
09 Feb 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2475 | 0.2475 | 69,081 |
08 Feb 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 585,783 |
07 Feb 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 368,888 |
06 Feb 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 102,099 |
05 Feb 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 123,390 |
02 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 110,884 |
01 Feb 2024 | 0.2550 | 0.2550 | 0.2300 | 0.2300 | 0.2300 | 292,617 |
31 Jan 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 282,720 |
30 Jan 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 76,262 |
29 Jan 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 77,030 |
25 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 54,238 |
24 Jan 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 14,479 |
23 Jan 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 128,224 |
22 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,583 |
19 Jan 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 129,624 |
18 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 222,272 |
17 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 51,753 |
16 Jan 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 51,024 |
15 Jan 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,023 |
12 Jan 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 118,560 |
11 Jan 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 124,261 |
10 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 25,661 |
09 Jan 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 30,199 |
08 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,235 |
05 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 122,115 |
04 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 92,885 |
03 Jan 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 223,264 |
02 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 72,884 |
29 Dec 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 19,633 |
28 Dec 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 152,722 |
27 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 12,095 |
22 Dec 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,060 |
21 Dec 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 55,764 |
20 Dec 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 144,540 |
19 Dec 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 11,000 |
18 Dec 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 30,704 |
15 Dec 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 65,032 |
14 Dec 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 32,000 |
13 Dec 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 22,600 |
12 Dec 2023 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 266,853 |
11 Dec 2023 | 0.2550 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 356,190 |
08 Dec 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 75,150 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |