Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 616,737 |
30 Apr 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 939,879 |
29 Apr 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 402,486 |
26 Apr 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 437,769 |
24 Apr 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 451,346 |
23 Apr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 1,088,997 |
22 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 219,920 |
19 Apr 2024 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 405,326 |
18 Apr 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 276,823 |
17 Apr 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 891,318 |
16 Apr 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 701,354 |
15 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 495,039 |
12 Apr 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 771,731 |
11 Apr 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 493,994 |
10 Apr 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 1,475,422 |
09 Apr 2024 | 0.3050 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 546,104 |
08 Apr 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 711,496 |
05 Apr 2024 | 0.3000 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 873,040 |
04 Apr 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 495,654 |
03 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 292,257 |
02 Apr 2024 | 0.2950 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 792,724 |
28 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 135,325 |
27 Mar 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 728,321 |
26 Mar 2024 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 308,684 |
25 Mar 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 478,409 |
22 Mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 1,641,736 |
21 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 709,655 |
20 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 465,472 |
19 Mar 2024 | 0.3150 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 1,004,874 |
18 Mar 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 1,052,845 |
15 Mar 2024 | 0.3100 | 0.3175 | 0.3050 | 0.3150 | 0.3150 | 538,316 |
14 Mar 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 787,014 |
13 Mar 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 174,433 |
12 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 330,274 |
11 Mar 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 1,422,352 |
08 Mar 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 683,203 |
07 Mar 2024 | 0.3150 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 915,044 |
06 Mar 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 158,973 |
05 Mar 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 357,631 |
04 Mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 304,811 |
01 Mar 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 686,628 |
29 Feb 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 377,258 |
28 Feb 2024 | 0.3050 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 1,207,401 |
27 Feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 2,028,061 |
26 Feb 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3100 | 0.3100 | 574,872 |
23 Feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 362,893 |
22 Feb 2024 | 0.2950 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 472,491 |
21 Feb 2024 | 0.3000 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 1,908,461 |
20 Feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 454,253 |
19 Feb 2024 | 0.3450 | 0.3750 | 0.3250 | 0.3250 | 0.3250 | 1,203,044 |
16 Feb 2024 | 0.3000 | 0.3500 | 0.3000 | 0.3400 | 0.3400 | 2,899,982 |
15 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 78,040 |
14 Feb 2024 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 319,884 |
13 Feb 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 447,511 |
12 Feb 2024 | 0.3150 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 1,742,772 |
09 Feb 2024 | 0.3200 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 1,376,217 |
08 Feb 2024 | 0.3000 | 0.3350 | 0.3000 | 0.3350 | 0.3350 | 3,929,056 |
07 Feb 2024 | 0.2800 | 0.3000 | 0.2675 | 0.2950 | 0.2950 | 2,228,381 |
06 Feb 2024 | 0.2650 | 0.2650 | 0.2575 | 0.2600 | 0.2600 | 776,143 |
05 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 417,627 |
02 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 1,139,384 |
01 Feb 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 254,068 |
31 Jan 2024 | 0.2550 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 1,380,249 |
30 Jan 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 173,485 |
29 Jan 2024 | 0.2650 | 0.2700 | 0.2450 | 0.2500 | 0.2500 | 548,583 |
25 Jan 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 508,399 |
24 Jan 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 225,872 |
23 Jan 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2650 | 0.2650 | 1,016,714 |
22 Jan 2024 | 0.2950 | 0.2950 | 0.2650 | 0.2650 | 0.2650 | 566,431 |
19 Jan 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 153,012 |
18 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 193,661 |
17 Jan 2024 | 0.2950 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 537,971 |
16 Jan 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 419,566 |
15 Jan 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 834,915 |
12 Jan 2024 | 0.2950 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 1,039,497 |
11 Jan 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 242,475 |
10 Jan 2024 | 0.2800 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 920,763 |
09 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 128,999 |
08 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 380,910 |
05 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 227,769 |
04 Jan 2024 | 0.3000 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 294,737 |
03 Jan 2024 | 0.2750 | 0.3350 | 0.2675 | 0.3000 | 0.3000 | 4,585,747 |
02 Jan 2024 | 0.2450 | 0.2850 | 0.2450 | 0.2800 | 0.2800 | 2,201,449 |
29 Dec 2023 | 0.2450 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 262,750 |
28 Dec 2023 | 0.2500 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 472,627 |
27 Dec 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 619,704 |
22 Dec 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 230,648 |
21 Dec 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 212,089 |
20 Dec 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 709,311 |
19 Dec 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 133,481 |
18 Dec 2023 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 1,355,183 |
15 Dec 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 553,796 |
14 Dec 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 426,958 |
13 Dec 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 321,638 |
12 Dec 2023 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 518,184 |
11 Dec 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 104,919 |
08 Dec 2023 | 0.2500 | 0.2600 | 0.2475 | 0.2600 | 0.2600 | 302,554 |
07 Dec 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 768,060 |
06 Dec 2023 | 0.2700 | 0.2700 | 0.2450 | 0.2550 | 0.2550 | 1,772,893 |
05 Dec 2023 | 0.2650 | 0.2650 | 0.2475 | 0.2650 | 0.2650 | 324,143 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |