Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 16,921 |
23 Apr 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 10,490 |
22 Apr 2024 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 13,910 |
19 Apr 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 68,014 |
18 Apr 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 72,590 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 45,900 |
15 Apr 2024 | 0.3950 | 0.3975 | 0.3800 | 0.3900 | 0.3900 | 79,449 |
12 Apr 2024 | 0.4250 | 0.4275 | 0.3950 | 0.3950 | 0.3950 | 59,422 |
11 Apr 2024 | 0.3950 | 0.4250 | 0.3950 | 0.4250 | 0.4250 | 48,266 |
10 Apr 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 17,480 |
09 Apr 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 8,296 |
08 Apr 2024 | 0.4025 | 0.4025 | 0.3950 | 0.3950 | 0.3950 | 9,083 |
05 Apr 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 36,656 |
04 Apr 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 35,640 |
03 Apr 2024 | 0.4000 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 38,455 |
02 Apr 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 8,990 |
28 Mar 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 27,247 |
27 Mar 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 13,267 |
26 Mar 2024 | 0.4050 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 85,290 |
25 Mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 15,511 |
22 Mar 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 6,282 |
21 Mar 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4250 | 0.4250 | 59,032 |
20 Mar 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 42,899 |
19 Mar 2024 | 0.4150 | 0.4300 | 0.3850 | 0.4275 | 0.4275 | 218,027 |
18 Mar 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,192 |
15 Mar 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 7,715 |
14 Mar 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 53,183 |
13 Mar 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 40,560 |
12 Mar 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 53,870 |
11 Mar 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 18,999 |
08 Mar 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 37,756 |
07 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 11,956 |
06 Mar 2024 | 0.4100 | 0.4350 | 0.4100 | 0.4250 | 0.4250 | 34,171 |
05 Mar 2024 | 0.4050 | 0.4400 | 0.4000 | 0.4350 | 0.4350 | 116,456 |
04 Mar 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 119,699 |
01 Mar 2024 | 0.4350 | 0.4350 | 0.4000 | 0.4350 | 0.4350 | 316,031 |
29 Feb 2024 | 0.4650 | 0.4650 | 0.4300 | 0.4350 | 0.4350 | 241,883 |
28 Feb 2024 | 0.4800 | 0.4850 | 0.4650 | 0.4700 | 0.4700 | 57,012 |
27 Feb 2024 | 0.5150 | 0.5150 | 0.4550 | 0.4950 | 0.4950 | 132,369 |
26 Feb 2024 | 0.5350 | 0.5600 | 0.5250 | 0.5550 | 0.5550 | 58,508 |
23 Feb 2024 | 0.5250 | 0.5350 | 0.5100 | 0.5100 | 0.5100 | 52,413 |
22 Feb 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 57,829 |
21 Feb 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5225 | 0.5225 | 72,786 |
20 Feb 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 46,000 |
19 Feb 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5450 | 0.5450 | 106,094 |
16 Feb 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 43,706 |
15 Feb 2024 | 0.5650 | 0.5750 | 0.5450 | 0.5450 | 0.5450 | 30,922 |
14 Feb 2024 | 0.5550 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 194,154 |
13 Feb 2024 | 0.5600 | 0.6150 | 0.5600 | 0.6050 | 0.6050 | 72,624 |
12 Feb 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 14,177 |
09 Feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 31,149 |
08 Feb 2024 | 0.5500 | 0.5725 | 0.5400 | 0.5675 | 0.5675 | 43,001 |
07 Feb 2024 | 0.5600 | 0.5700 | 0.5450 | 0.5450 | 0.5450 | 12,381 |
06 Feb 2024 | 0.5250 | 0.5650 | 0.5200 | 0.5600 | 0.5600 | 63,377 |
05 Feb 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 64,795 |
02 Feb 2024 | 0.5400 | 0.5600 | 0.5350 | 0.5575 | 0.5575 | 70,245 |
01 Feb 2024 | 0.5300 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 37,442 |
31 Jan 2024 | 0.5350 | 0.5700 | 0.5150 | 0.5550 | 0.5550 | 183,949 |
30 Jan 2024 | 0.4950 | 0.5500 | 0.4900 | 0.5450 | 0.5450 | 229,567 |
29 Jan 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 57,997 |
25 Jan 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 26,254 |
24 Jan 2024 | 0.4400 | 0.4850 | 0.4400 | 0.4750 | 0.4750 | 94,806 |
23 Jan 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 33,844 |
22 Jan 2024 | 0.4700 | 0.4725 | 0.4400 | 0.4600 | 0.4600 | 311,259 |
19 Jan 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 57,245 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 33,083 |
16 Jan 2024 | 0.5100 | 0.5150 | 0.4900 | 0.4950 | 0.4950 | 49,460 |
15 Jan 2024 | 0.5100 | 0.5200 | 0.4700 | 0.5150 | 0.5150 | 127,547 |
12 Jan 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 41,511 |
11 Jan 2024 | 0.5050 | 0.5300 | 0.4850 | 0.5200 | 0.5200 | 70,564 |
10 Jan 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 704,993 |
09 Jan 2024 | 0.5000 | 0.5050 | 0.4700 | 0.4900 | 0.4900 | 86,299 |
08 Jan 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 44,776 |
05 Jan 2024 | 0.5150 | 0.5300 | 0.4900 | 0.5050 | 0.5050 | 90,039 |
04 Jan 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5150 | 0.5150 | 147,068 |
03 Jan 2024 | 0.5300 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | 96,447 |
02 Jan 2024 | 0.5400 | 0.5450 | 0.5200 | 0.5400 | 0.5400 | 162,762 |
29 Dec 2023 | 0.5300 | 0.5450 | 0.5250 | 0.5350 | 0.5350 | 51,934 |
28 Dec 2023 | 0.5250 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 88,113 |
27 Dec 2023 | 0.4900 | 0.5200 | 0.4850 | 0.5200 | 0.5200 | 54,976 |
22 Dec 2023 | 0.4950 | 0.5050 | 0.4850 | 0.5000 | 0.5000 | 72,845 |
21 Dec 2023 | 0.4850 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 73,736 |
20 Dec 2023 | 0.4850 | 0.5150 | 0.4800 | 0.5150 | 0.5150 | 107,695 |
19 Dec 2023 | 0.4650 | 0.4950 | 0.4650 | 0.4900 | 0.4900 | 83,271 |
18 Dec 2023 | 0.4400 | 0.4800 | 0.4350 | 0.4700 | 0.4700 | 99,044 |
15 Dec 2023 | 0.4550 | 0.4700 | 0.4350 | 0.4550 | 0.4550 | 61,017 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.3950 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 154,576 |
12 Dec 2023 | 0.3950 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 78,078 |
11 Dec 2023 | 0.3850 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 91,899 |
08 Dec 2023 | 0.4000 | 0.4050 | 0.3750 | 0.3950 | 0.3950 | 77,911 |
07 Dec 2023 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 6,352 |
06 Dec 2023 | 0.4050 | 0.4100 | 0.3850 | 0.3950 | 0.3950 | 36,023 |
05 Dec 2023 | 0.3950 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 35,527 |
04 Dec 2023 | 0.3900 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 24,097 |
01 Dec 2023 | 0.4000 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 63,304 |
30 Nov 2023 | 0.3750 | 0.4050 | 0.3700 | 0.4050 | 0.4050 | 135,016 |
29 Nov 2023 | 0.3750 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 31,148 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |