Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 124,516 |
22 Apr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 179,056 |
19 Apr 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 15,767,618 |
18 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 112,030 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 368,357 |
15 Apr 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 313,535 |
12 Apr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 573,714 |
11 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 180,869 |
10 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 127,343 |
09 Apr 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 32,215 |
08 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 157,064 |
05 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 218,032 |
04 Apr 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 114,498 |
03 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 128,194 |
02 Apr 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 470,861 |
28 Mar 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 335,603 |
27 Mar 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3050 | 0.3050 | 365,053 |
26 Mar 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 176,386 |
25 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 69,328 |
22 Mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 98,832 |
21 Mar 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 287,216 |
20 Mar 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 570,384 |
19 Mar 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 761,170 |
18 Mar 2024 | 0.3200 | 0.3200 | 0.2750 | 0.2850 | 0.2850 | 800,924 |
15 Mar 2024 | 0.2950 | 0.3250 | 0.2950 | 0.3200 | 0.3200 | 272,838 |
14 Mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 104,784 |
13 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 449,770 |
12 Mar 2024 | 0.2950 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 325,217 |
11 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 383,890 |
08 Mar 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 891,076 |
07 Mar 2024 | 0.3300 | 0.3350 | 0.3150 | 0.3225 | 0.3225 | 244,826 |
06 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 26,451 |
05 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 26,813 |
04 Mar 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 19,357 |
01 Mar 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 37,351 |
29 Feb 2024 | 0.3350 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 334,893 |
28 Feb 2024 | 0.3550 | 0.3550 | 0.3150 | 0.3300 | 0.3300 | 502,517 |
27 Feb 2024 | 0.3550 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 196,621 |
26 Feb 2024 | 0.3800 | 0.3900 | 0.3450 | 0.3700 | 0.3700 | 604,928 |
23 Feb 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 127,358 |
22 Feb 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 233,978 |
21 Feb 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 30,152 |
20 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 133,819 |
19 Feb 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3625 | 0.3625 | 162,092 |
16 Feb 2024 | 0.3500 | 0.3575 | 0.3500 | 0.3550 | 0.3550 | 107,580 |
15 Feb 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 47,002 |
14 Feb 2024 | 0.3550 | 0.3575 | 0.3450 | 0.3500 | 0.3500 | 125,822 |
13 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3625 | 0.3625 | 51,453 |
12 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 11,645 |
09 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 87,174 |
08 Feb 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 105,771 |
07 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 59,310 |
06 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 15,140 |
05 Feb 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 35,445 |
02 Feb 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 188,531 |
01 Feb 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 116,150 |
31 Jan 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 192,171 |
30 Jan 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 63,021 |
29 Jan 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 37,785 |
25 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 160,417 |
24 Jan 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 65,335 |
23 Jan 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 198,931 |
22 Jan 2024 | 0.3850 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 123,463 |
19 Jan 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 81,608 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 67,774 |
16 Jan 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 37,159 |
15 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 86,577 |
12 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 45,152 |
11 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 108,667 |
10 Jan 2024 | 0.3550 | 0.3550 | 0.3525 | 0.3525 | 0.3525 | 17,779 |
09 Jan 2024 | 0.3550 | 0.3675 | 0.3500 | 0.3525 | 0.3525 | 29,142 |
08 Jan 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3500 | 0.3500 | 101,016 |
05 Jan 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 6,330 |
04 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 19,750 |
03 Jan 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 2,610 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,542 |
28 Dec 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 49,000 |
27 Dec 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 33,208 |
22 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 336 |
21 Dec 2023 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 53,481 |
20 Dec 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 68,677 |
19 Dec 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 48,454 |
18 Dec 2023 | 0.3350 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 250,564 |
15 Dec 2023 | 0.3300 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 153,996 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 110,112 |
12 Dec 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 33,109 |
11 Dec 2023 | 0.3475 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 61,056 |
08 Dec 2023 | 0.3425 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 128,504 |
07 Dec 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 139,693 |
06 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 4,047 |
05 Dec 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 70,624 |
04 Dec 2023 | 0.3500 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 516,882 |
01 Dec 2023 | 0.3400 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | - |
30 Nov 2023 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 48,718 |
29 Nov 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 16,668 |
28 Nov 2023 | 0.3350 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 59,755 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |