Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 878,071 |
09 May 2024 | 0.3250 | 0.3350 | 0.3120 | 0.3300 | 0.3300 | 1,041,526 |
08 May 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 1,098,925 |
07 May 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 399,843 |
06 May 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 347,549 |
03 May 2024 | 0.3150 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 1,201,802 |
02 May 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,240,316 |
01 May 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 1,127,786 |
30 Apr 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 1,652,070 |
29 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 759,118 |
26 Apr 2024 | 0.2900 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 1,064,627 |
24 Apr 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 814,813 |
23 Apr 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 2,994,044 |
22 Apr 2024 | 0.2800 | 0.2950 | 0.2700 | 0.2900 | 0.2900 | 1,391,181 |
19 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 491,037 |
18 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 311,020 |
17 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 585,863 |
16 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 687,872 |
15 Apr 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 273,446 |
12 Apr 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 485,282 |
11 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 971,245 |
10 Apr 2024 | 0.2800 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 842,506 |
09 Apr 2024 | 0.2800 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 628,948 |
08 Apr 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 793,127 |
05 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 284,730 |
04 Apr 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 856,234 |
03 Apr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 121,909 |
02 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 159,859 |
28 Mar 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 396,504 |
27 Mar 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 555,370 |
26 Mar 2024 | 0.3000 | 0.3000 | 0.2720 | 0.2800 | 0.2800 | 4,167,324 |
25 Mar 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 730,815 |
22 Mar 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 1,664,920 |
21 Mar 2024 | 0.3200 | 0.3350 | 0.3170 | 0.3200 | 0.3200 | 690,794 |
20 Mar 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 782,515 |
19 Mar 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 689,077 |
18 Mar 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 681,538 |
15 Mar 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 1,018,693 |
14 Mar 2024 | 0.3350 | 0.3400 | 0.3220 | 0.3300 | 0.3300 | 1,366,809 |
13 Mar 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 925,374 |
12 Mar 2024 | 0.3350 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 1,862,976 |
11 Mar 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 625,845 |
08 Mar 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 863,136 |
07 Mar 2024 | 0.3150 | 0.3250 | 0.3120 | 0.3200 | 0.3200 | 536,378 |
06 Mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 611,286 |
05 Mar 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3150 | 0.3150 | 1,585,161 |
04 Mar 2024 | 0.3550 | 0.3650 | 0.3320 | 0.3400 | 0.3400 | 1,117,664 |
01 Mar 2024 | 0.3500 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 2,187,847 |
29 Feb 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 1,340,356 |
28 Feb 2024 | 0.2950 | 0.3400 | 0.2900 | 0.3400 | 0.3400 | 1,677,159 |
27 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 410,603 |
26 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 842,859 |
23 Feb 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 856,351 |
22 Feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 726,533 |
21 Feb 2024 | 0.3050 | 0.3400 | 0.3050 | 0.3100 | 0.3100 | 1,521,036 |
20 Feb 2024 | 0.3200 | 0.3200 | 0.3070 | 0.3150 | 0.3150 | 1,172,296 |
19 Feb 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 2,366,558 |
16 Feb 2024 | 0.2650 | 0.3100 | 0.2650 | 0.3000 | 0.3000 | 3,162,729 |
15 Feb 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,746,906 |
14 Feb 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 1,348,970 |
13 Feb 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 819,701 |
12 Feb 2024 | 0.2950 | 0.3000 | 0.2750 | 0.2850 | 0.2850 | 890,816 |
09 Feb 2024 | 0.3000 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 1,438,613 |
08 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 572,174 |
07 Feb 2024 | 0.2750 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 1,855,481 |
06 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 836,496 |
05 Feb 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 611,438 |
02 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 572,782 |
01 Feb 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 2,314,874 |
31 Jan 2024 | 0.2850 | 0.2850 | 0.2720 | 0.2750 | 0.2750 | 1,361,283 |
30 Jan 2024 | 0.2800 | 0.2900 | 0.2720 | 0.2900 | 0.2900 | 928,823 |
29 Jan 2024 | 0.2850 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 1,340,131 |
25 Jan 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 1,743,537 |
24 Jan 2024 | 0.2750 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 1,070,277 |
23 Jan 2024 | 0.2500 | 0.2750 | 0.2500 | 0.2700 | 0.2700 | 1,679,609 |
22 Jan 2024 | 0.2900 | 0.2900 | 0.2550 | 0.2650 | 0.2650 | 1,403,500 |
19 Jan 2024 | 0.2900 | 0.3150 | 0.2800 | 0.2900 | 0.2900 | 2,545,659 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3000 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 4,199,364 |
16 Jan 2024 | 0.3100 | 0.3200 | 0.2970 | 0.3000 | 0.3000 | 1,695,102 |
15 Jan 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 1,117,934 |
12 Jan 2024 | 0.3300 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 1,761,244 |
11 Jan 2024 | 0.3400 | 0.3500 | 0.3220 | 0.3300 | 0.3300 | 4,148,433 |
10 Jan 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 2,261,191 |
09 Jan 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 2,022,575 |
08 Jan 2024 | 0.4200 | 0.4200 | 0.3350 | 0.3500 | 0.3500 | 4,924,431 |
05 Jan 2024 | 0.4450 | 0.4450 | 0.4150 | 0.4200 | 0.4200 | 1,405,826 |
04 Jan 2024 | 0.4650 | 0.4650 | 0.4300 | 0.4500 | 0.4500 | 1,501,000 |
03 Jan 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 598,644 |
02 Jan 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 1,147,804 |
29 Dec 2023 | 0.4850 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 381,653 |
28 Dec 2023 | 0.4600 | 0.4750 | 0.4500 | 0.4700 | 0.4700 | 992,329 |
27 Dec 2023 | 0.4600 | 0.4650 | 0.4450 | 0.4600 | 0.4600 | 813,825 |
22 Dec 2023 | 0.4600 | 0.4750 | 0.4420 | 0.4550 | 0.4550 | 667,150 |
21 Dec 2023 | 0.4650 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 1,086,480 |
20 Dec 2023 | 0.4700 | 0.4950 | 0.4650 | 0.4750 | 0.4750 | 932,492 |
19 Dec 2023 | 0.4700 | 0.4950 | 0.4500 | 0.4600 | 0.4600 | 1,345,720 |
18 Dec 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 597,034 |
15 Dec 2023 | 0.4700 | 0.5050 | 0.4650 | 0.5000 | 0.5000 | 1,708,038 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |