Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 1,547,481 |
30 Apr 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 420,521 |
29 Apr 2024 | 0.1300 | 0.1375 | 0.1300 | 0.1375 | 0.1375 | 450,081 |
26 Apr 2024 | 0.1250 | 0.1400 | 0.1250 | 0.1350 | 0.1350 | 1,505,545 |
24 Apr 2024 | 0.1150 | 0.1300 | 0.1100 | 0.1250 | 0.1250 | 618,531 |
23 Apr 2024 | 0.1050 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 335,290 |
22 Apr 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 488,060 |
19 Apr 2024 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 184,442 |
18 Apr 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 126,017 |
17 Apr 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 159,332 |
16 Apr 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 285,239 |
15 Apr 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 131,568 |
12 Apr 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 192,834 |
11 Apr 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 268,849 |
10 Apr 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 357,066 |
09 Apr 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 456,017 |
08 Apr 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 166,087 |
05 Apr 2024 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 109,788 |
04 Apr 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 488,931 |
03 Apr 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 16,513 |
02 Apr 2024 | 0.1200 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 498,218 |
28 Mar 2024 | 0.1100 | 0.1250 | 0.1050 | 0.1250 | 0.1250 | 691,442 |
27 Mar 2024 | 0.1050 | 0.1050 | 0.0990 | 0.1050 | 0.1050 | 678,043 |
26 Mar 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 257,491 |
25 Mar 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 914,137 |
22 Mar 2024 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 196,350 |
21 Mar 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 607,114 |
20 Mar 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 472,156 |
19 Mar 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 533,493 |
18 Mar 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1300 | 0.1300 | 699,809 |
15 Mar 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 357,412 |
14 Mar 2024 | 0.1350 | 0.1400 | 0.1250 | 0.1400 | 0.1400 | 1,668,631 |
13 Mar 2024 | 0.1800 | 0.1800 | 0.1250 | 0.1350 | 0.1350 | 7,072,206 |
12 Mar 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 168,875 |
11 Mar 2024 | 0.3050 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 1,454,589 |
08 Mar 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 90,756 |
07 Mar 2024 | 0.3350 | 0.3350 | 0.3100 | 0.3150 | 0.3150 | 246,719 |
06 Mar 2024 | 0.3100 | 0.3400 | 0.2950 | 0.3350 | 0.3350 | 457,901 |
05 Mar 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 427,777 |
04 Mar 2024 | 0.2800 | 0.3150 | 0.2700 | 0.3150 | 0.3150 | 578,878 |
01 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 82,053 |
29 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 241,785 |
28 Feb 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 213,303 |
27 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 332,029 |
26 Feb 2024 | 0.2550 | 0.2850 | 0.2550 | 0.2700 | 0.2700 | 230,968 |
23 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 79,215 |
22 Feb 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 171,333 |
21 Feb 2024 | 0.2700 | 0.2950 | 0.2550 | 0.2550 | 0.2550 | 1,233,802 |
20 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
19 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
16 Feb 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 6,636 |
15 Feb 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 75,328 |
14 Feb 2024 | 0.2950 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 109,963 |
13 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 37,261 |
12 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 20,098 |
09 Feb 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 104,094 |
08 Feb 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 105,260 |
07 Feb 2024 | 0.2850 | 0.3200 | 0.2650 | 0.3000 | 0.3000 | 116,920 |
06 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 65,308 |
05 Feb 2024 | 0.2850 | 0.3150 | 0.2850 | 0.2850 | 0.2850 | 46,544 |
02 Feb 2024 | 0.3200 | 0.3200 | 0.2750 | 0.2850 | 0.2850 | 268,231 |
01 Feb 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 47,787 |
31 Jan 2024 | 0.2900 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 158,667 |
30 Jan 2024 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 93,039 |
29 Jan 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 139,537 |
25 Jan 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 19,760 |
24 Jan 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 195,717 |
23 Jan 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 418,566 |
22 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 102,456 |
19 Jan 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 34,966 |
18 Jan 2024 | 0.3000 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 86,983 |
17 Jan 2024 | 0.3250 | 0.3250 | 0.2900 | 0.3050 | 0.3050 | 359,601 |
16 Jan 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 60,508 |
15 Jan 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 25,836 |
12 Jan 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 180,445 |
11 Jan 2024 | 0.3350 | 0.3500 | 0.3200 | 0.3450 | 0.3450 | 205,620 |
10 Jan 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 37,462 |
09 Jan 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 84,372 |
08 Jan 2024 | 0.3700 | 0.3900 | 0.3350 | 0.3550 | 0.3550 | 448,693 |
05 Jan 2024 | 0.3750 | 0.3950 | 0.3550 | 0.3800 | 0.3800 | 99,312 |
04 Jan 2024 | 0.4000 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 162,488 |
03 Jan 2024 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 102,937 |
02 Jan 2024 | 0.3550 | 0.4150 | 0.3550 | 0.3850 | 0.3850 | 624,879 |
29 Dec 2023 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 200,076 |
28 Dec 2023 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 53,968 |
27 Dec 2023 | 0.3350 | 0.3600 | 0.3150 | 0.3550 | 0.3550 | 258,868 |
22 Dec 2023 | 0.3350 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 154,621 |
21 Dec 2023 | 0.3050 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 325,820 |
20 Dec 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 147,657 |
19 Dec 2023 | 0.2900 | 0.3250 | 0.2900 | 0.3000 | 0.3000 | 146,221 |
18 Dec 2023 | 0.3050 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 98,146 |
15 Dec 2023 | 0.3450 | 0.3500 | 0.3100 | 0.3100 | 0.3100 | 559,448 |
14 Dec 2023 | 0.2750 | 0.3500 | 0.2750 | 0.3350 | 0.3350 | 1,471,347 |
13 Dec 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 271,419 |
12 Dec 2023 | 0.2900 | 0.3100 | 0.2650 | 0.2850 | 0.2850 | 1,100,979 |
11 Dec 2023 | 0.3000 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 451,033 |
08 Dec 2023 | 0.3250 | 0.3300 | 0.2850 | 0.3150 | 0.3150 | 1,100,341 |
07 Dec 2023 | 0.3200 | 0.3550 | 0.3150 | 0.3350 | 0.3350 | 924,807 |
06 Dec 2023 | 0.3400 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 1,010,593 |
05 Dec 2023 | 0.3600 | 0.3800 | 0.3400 | 0.3450 | 0.3450 | 2,052,844 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |