Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 26,888 |
02 May 2024 | 0.3750 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 80,761 |
01 May 2024 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 13,848 |
30 Apr 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 62,269 |
29 Apr 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 104,451 |
26 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 82,177 |
24 Apr 2024 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 478,703 |
23 Apr 2024 | 0.4350 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 36,173 |
22 Apr 2024 | 0.4450 | 0.4550 | 0.4150 | 0.4200 | 0.4200 | 112,590 |
19 Apr 2024 | 0.3750 | 0.4150 | 0.3750 | 0.4150 | 0.4150 | 80,769 |
18 Apr 2024 | 0.3700 | 0.3725 | 0.3650 | 0.3700 | 0.3700 | 54,911 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 282,632 |
15 Apr 2024 | 0.3650 | 0.3850 | 0.3550 | 0.3750 | 0.3750 | 321,843 |
12 Apr 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 57,274 |
11 Apr 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 101,513 |
10 Apr 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 668,093 |
09 Apr 2024 | 0.3250 | 0.3500 | 0.3150 | 0.3450 | 0.3450 | 454,189 |
08 Apr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 115,930 |
05 Apr 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 32,878 |
04 Apr 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 99,478 |
03 Apr 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3175 | 0.3175 | 45,169 |
02 Apr 2024 | 0.2950 | 0.3150 | 0.2850 | 0.3050 | 0.3050 | 108,982 |
28 Mar 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 186,819 |
27 Mar 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 129,702 |
26 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 63,940 |
25 Mar 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 112,284 |
22 Mar 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3075 | 0.3075 | 38,953 |
21 Mar 2024 | 0.3275 | 0.3350 | 0.3100 | 0.3150 | 0.3150 | 150,141 |
20 Mar 2024 | 0.3000 | 0.3275 | 0.3000 | 0.3250 | 0.3250 | 152,398 |
19 Mar 2024 | 0.3000 | 0.3075 | 0.3000 | 0.3000 | 0.3000 | 103,562 |
18 Mar 2024 | 0.2900 | 0.3025 | 0.2900 | 0.3000 | 0.3000 | 115,324 |
15 Mar 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 61,809 |
14 Mar 2024 | 0.2850 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 142,131 |
13 Mar 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 50,783 |
12 Mar 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2775 | 0.2775 | 46,714 |
11 Mar 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 43,389 |
08 Mar 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 65,597 |
07 Mar 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 45,182 |
06 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 45,756 |
05 Mar 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 88,894 |
04 Mar 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 166,015 |
01 Mar 2024 | 0.2550 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 322,772 |
29 Feb 2024 | 0.2450 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 167,179 |
28 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 217,440 |
27 Feb 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 58,034 |
26 Feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 138,543 |
23 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 58,439 |
22 Feb 2024 | 0.2650 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 34,370 |
21 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 51,223 |
20 Feb 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 17,464 |
19 Feb 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 33,474 |
16 Feb 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 99,769 |
15 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 153,273 |
14 Feb 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 8,988 |
13 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 198,250 |
12 Feb 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 69,794 |
09 Feb 2024 | 0.3075 | 0.3075 | 0.3000 | 0.3050 | 0.3050 | 211,792 |
08 Feb 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 101,263 |
07 Feb 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 36,151 |
06 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 9,840 |
05 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 64,931 |
02 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 48,218 |
01 Feb 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 45,506 |
31 Jan 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 47,762 |
30 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 49,295 |
29 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
25 Jan 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 21,255 |
24 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 26,973 |
23 Jan 2024 | 0.3100 | 0.3100 | 0.2650 | 0.2950 | 0.2950 | 336,302 |
22 Jan 2024 | 0.3700 | 0.3700 | 0.3150 | 0.3250 | 0.3250 | 260,761 |
19 Jan 2024 | 0.3900 | 0.3950 | 0.3700 | 0.3750 | 0.3750 | 68,573 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 73,318 |
16 Jan 2024 | 0.4700 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 28,102 |
15 Jan 2024 | 0.4800 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 32,065 |
12 Jan 2024 | 0.4825 | 0.4950 | 0.4650 | 0.4750 | 0.4750 | 66,976 |
11 Jan 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 15,700 |
10 Jan 2024 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 14,775 |
09 Jan 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 11,686 |
08 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 16,029 |
05 Jan 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5150 | 0.5150 | 14,413 |
04 Jan 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 10,284 |
03 Jan 2024 | 0.5150 | 0.5350 | 0.5100 | 0.5350 | 0.5350 | 41,019 |
02 Jan 2024 | 0.5350 | 0.5500 | 0.5200 | 0.5250 | 0.5250 | 22,333 |
29 Dec 2023 | 0.5300 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 39,653 |
28 Dec 2023 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 45,790 |
27 Dec 2023 | 0.4700 | 0.5100 | 0.4650 | 0.5100 | 0.5100 | 27,195 |
22 Dec 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 2,747 |
21 Dec 2023 | 0.4600 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 27,030 |
20 Dec 2023 | 0.4600 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 12,274 |
19 Dec 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 62,227 |
18 Dec 2023 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 19,616 |
15 Dec 2023 | 0.4600 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 9,975 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.4400 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 19,901 |
12 Dec 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 31,622 |
11 Dec 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 13,691 |
08 Dec 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 21,669 |
07 Dec 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 8,146 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |