Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.3200 | 0.3600 | 0.3150 | 0.3550 | 0.3550 | 1,924,007 |
07 May 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 433,175 |
06 May 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 488,181 |
03 May 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,427,826 |
02 May 2024 | 0.3050 | 0.3100 | 0.2975 | 0.3100 | 0.3100 | 677,354 |
01 May 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 42,819 |
30 Apr 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 444,146 |
29 Apr 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 217,406 |
26 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 120,388 |
24 Apr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 402,986 |
23 Apr 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 305,035 |
22 Apr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 685,010 |
19 Apr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,430,864 |
18 Apr 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 552,092 |
17 Apr 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 401,519 |
16 Apr 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 1,163,078 |
15 Apr 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 775,196 |
12 Apr 2024 | 0.3200 | 0.3250 | 0.3125 | 0.3150 | 0.3150 | 1,129,850 |
11 Apr 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 402,757 |
10 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 323,745 |
09 Apr 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 189,595 |
08 Apr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 343,852 |
05 Apr 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 456,030 |
04 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 187,168 |
03 Apr 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 426,215 |
02 Apr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 847,729 |
28 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 1,541,787 |
27 Mar 2024 | 0.3000 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 590,234 |
26 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 414,227 |
25 Mar 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 389,589 |
22 Mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 437,017 |
21 Mar 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 459,803 |
20 Mar 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 1,964,360 |
19 Mar 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 6,765,766 |
18 Mar 2024 | 0.3200 | 0.3200 | 0.2750 | 0.2850 | 0.2850 | 2,388,865 |
15 Mar 2024 | 0.2950 | 0.3275 | 0.2950 | 0.3250 | 0.3250 | 885,685 |
14 Mar 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 191,443 |
13 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 1,669,164 |
12 Mar 2024 | 0.2900 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 1,130,440 |
11 Mar 2024 | 0.3050 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 840,735 |
08 Mar 2024 | 0.3150 | 0.3150 | 0.2975 | 0.3000 | 0.3000 | 3,253,193 |
07 Mar 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 1,450,281 |
06 Mar 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 72,319 |
05 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 153,802 |
04 Mar 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 318,288 |
01 Mar 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 417,161 |
29 Feb 2024 | 0.3250 | 0.3750 | 0.3200 | 0.3750 | 0.3750 | 1,611,251 |
28 Feb 2024 | 0.3550 | 0.3550 | 0.3150 | 0.3400 | 0.3400 | 6,093,061 |
27 Feb 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 1,270,189 |
26 Feb 2024 | 0.3700 | 0.3900 | 0.3450 | 0.3600 | 0.3600 | 4,275,209 |
23 Feb 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 714,249 |
22 Feb 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 1,065,328 |
21 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 364,033 |
20 Feb 2024 | 0.3850 | 0.3850 | 0.3675 | 0.3700 | 0.3700 | 148,400 |
19 Feb 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 718,761 |
16 Feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 92,269 |
15 Feb 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 200,535 |
14 Feb 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 918,329 |
13 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 325,269 |
12 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 162,388 |
09 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 314,225 |
08 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 292,492 |
07 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 210,988 |
06 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 33,454 |
05 Feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 82,350 |
02 Feb 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 413,161 |
01 Feb 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 363,634 |
31 Jan 2024 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 424,063 |
30 Jan 2024 | 0.3800 | 0.3925 | 0.3800 | 0.3900 | 0.3900 | 886,653 |
29 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 161,721 |
25 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 282,960 |
24 Jan 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 259,470 |
23 Jan 2024 | 0.3900 | 0.4250 | 0.3800 | 0.4000 | 0.4000 | 1,243,956 |
22 Jan 2024 | 0.3850 | 0.4000 | 0.3700 | 0.3950 | 0.3950 | 495,882 |
19 Jan 2024 | 0.3650 | 0.3850 | 0.3500 | 0.3800 | 0.3800 | 356,732 |
18 Jan 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 287,709 |
17 Jan 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 242,919 |
16 Jan 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 563,494 |
15 Jan 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 22,647 |
12 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 166,879 |
11 Jan 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 248,290 |
10 Jan 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 274,332 |
09 Jan 2024 | 0.3500 | 0.3675 | 0.3450 | 0.3450 | 0.3450 | 210,616 |
08 Jan 2024 | 0.3775 | 0.3775 | 0.3450 | 0.3450 | 0.3450 | 357,167 |
05 Jan 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 44,365 |
04 Jan 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 53,618 |
03 Jan 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 48,929 |
02 Jan 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 99,446 |
29 Dec 2023 | 0.3700 | 0.3875 | 0.3650 | 0.3800 | 0.3800 | 247,912 |
28 Dec 2023 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 428,370 |
27 Dec 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 35,342 |
22 Dec 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 20,504 |
21 Dec 2023 | 0.3550 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 129,368 |
20 Dec 2023 | 0.3550 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 783,146 |
19 Dec 2023 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 597,543 |
18 Dec 2023 | 0.3400 | 0.3600 | 0.3250 | 0.3600 | 0.3600 | 186,854 |
15 Dec 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 411,306 |
14 Dec 2023 | 0.3300 | 0.3425 | 0.3300 | 0.3350 | 0.3350 | 340,534 |
13 Dec 2023 | 0.3350 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 374,115 |
12 Dec 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 393,760 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |