Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3400 | 0.3625 | 0.3350 | 0.3600 | 0.3600 | 10,739,816 |
02 May 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 4,675,492 |
01 May 2024 | 0.3400 | 0.3450 | 0.3150 | 0.3200 | 0.3200 | 5,386,262 |
30 Apr 2024 | 0.3350 | 0.3525 | 0.3300 | 0.3350 | 0.3350 | 5,984,955 |
29 Apr 2024 | 0.3200 | 0.3500 | 0.3100 | 0.3400 | 0.3400 | 6,607,676 |
26 Apr 2024 | 0.3300 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 4,143,287 |
24 Apr 2024 | 0.3050 | 0.3350 | 0.3050 | 0.3350 | 0.3350 | 11,306,739 |
23 Apr 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 1,045,962 |
22 Apr 2024 | 0.3000 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 4,740,993 |
19 Apr 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 2,213,226 |
18 Apr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 1,433,489 |
17 Apr 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,869,448 |
16 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 3,079,409 |
15 Apr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 2,352,923 |
12 Apr 2024 | 0.3000 | 0.3225 | 0.2950 | 0.3150 | 0.3150 | 3,430,366 |
11 Apr 2024 | 0.3000 | 0.3025 | 0.2900 | 0.2950 | 0.2950 | 1,557,719 |
10 Apr 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 2,998,353 |
09 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 1,938,332 |
08 Apr 2024 | 0.2800 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 2,191,040 |
05 Apr 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 2,093,963 |
04 Apr 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,343,381 |
03 Apr 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 1,118,300 |
02 Apr 2024 | 0.3000 | 0.3000 | 0.2875 | 0.2900 | 0.2900 | 2,613,803 |
28 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 2,683,913 |
27 Mar 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3050 | 0.3050 | 4,322,774 |
26 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 4,031,983 |
25 Mar 2024 | 0.3200 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 6,132,192 |
22 Mar 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 3,700,270 |
21 Mar 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 9,035,148 |
20 Mar 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 6,617,124 |
19 Mar 2024 | 0.3050 | 0.3175 | 0.3050 | 0.3150 | 0.3150 | 2,720,219 |
18 Mar 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 5,769,527 |
15 Mar 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 2,925,352 |
14 Mar 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3250 | 0.3250 | 5,293,458 |
13 Mar 2024 | 0.3100 | 0.3700 | 0.3050 | 0.3450 | 0.3450 | 18,691,327 |
12 Mar 2024 | 0.3500 | 0.3600 | 0.3100 | 0.3150 | 0.3150 | 25,762,170 |
11 Mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
08 Mar 2024 | 0.2800 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 10,744,558 |
07 Mar 2024 | 0.2800 | 0.2900 | 0.2600 | 0.2750 | 0.2750 | 8,744,256 |
06 Mar 2024 | 0.2250 | 0.2850 | 0.2200 | 0.2800 | 0.2800 | 12,981,898 |
05 Mar 2024 | 0.2100 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 3,692,757 |
04 Mar 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 2,533,624 |
01 Mar 2024 | 0.2250 | 0.2250 | 0.1975 | 0.2050 | 0.2050 | 7,457,125 |
29 Feb 2024 | 0.2350 | 0.2450 | 0.2250 | 0.2250 | 0.2250 | 2,728,592 |
28 Feb 2024 | 0.2150 | 0.2350 | 0.2150 | 0.2350 | 0.2350 | 3,892,426 |
27 Feb 2024 | 0.2350 | 0.2400 | 0.2050 | 0.2100 | 0.2100 | 4,153,012 |
26 Feb 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 2,414,013 |
23 Feb 2024 | 0.2100 | 0.2125 | 0.1900 | 0.1950 | 0.1950 | 3,841,315 |
22 Feb 2024 | 0.2000 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 3,112,243 |
21 Feb 2024 | 0.2400 | 0.2400 | 0.2050 | 0.2050 | 0.2050 | 7,020,952 |
20 Feb 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 1,437,760 |
19 Feb 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 1,725,164 |
16 Feb 2024 | 0.2350 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 3,526,913 |
15 Feb 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2350 | 0.2350 | 2,039,839 |
14 Feb 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 713,669 |
13 Feb 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 1,624,059 |
12 Feb 2024 | 0.2250 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 2,194,390 |
09 Feb 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 518,626 |
08 Feb 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 1,110,504 |
07 Feb 2024 | 0.2350 | 0.2375 | 0.2200 | 0.2200 | 0.2200 | 3,681,420 |
06 Feb 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2350 | 0.2350 | 5,613,758 |
05 Feb 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 478,286 |
02 Feb 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 2,136,493 |
01 Feb 2024 | 0.2150 | 0.2350 | 0.2100 | 0.2250 | 0.2250 | 2,609,100 |
31 Jan 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 952,463 |
30 Jan 2024 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 0.2200 | 4,162,948 |
29 Jan 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 3,822,783 |
25 Jan 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 6,674,792 |
24 Jan 2024 | 0.1950 | 0.1950 | 0.1800 | 0.1800 | 0.1800 | 2,356,110 |
23 Jan 2024 | 0.1950 | 0.2000 | 0.1925 | 0.1950 | 0.1950 | 1,311,928 |
22 Jan 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 1,144,025 |
19 Jan 2024 | 0.1950 | 0.2150 | 0.1950 | 0.1950 | 0.1950 | 3,138,584 |
18 Jan 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 973,032 |
17 Jan 2024 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 512,729 |
16 Jan 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1950 | 0.1950 | 2,524,257 |
15 Jan 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 1,468,560 |
12 Jan 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2150 | 0.2150 | 3,335,648 |
11 Jan 2024 | 0.2100 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 3,639,761 |
10 Jan 2024 | 0.2250 | 0.2250 | 0.2050 | 0.2100 | 0.2100 | 3,419,600 |
09 Jan 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 2,465,657 |
08 Jan 2024 | 0.2350 | 0.2400 | 0.2150 | 0.2250 | 0.2250 | 2,533,365 |
05 Jan 2024 | 0.2550 | 0.2700 | 0.2300 | 0.2350 | 0.2350 | 4,221,851 |
04 Jan 2024 | 0.2400 | 0.2700 | 0.2300 | 0.2600 | 0.2600 | 4,152,689 |
03 Jan 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 2,106,380 |
02 Jan 2024 | 0.2100 | 0.2550 | 0.2100 | 0.2500 | 0.2500 | 6,679,533 |
29 Dec 2023 | 0.2000 | 0.2050 | 0.1950 | 0.2050 | 0.2050 | 410,887 |
28 Dec 2023 | 0.2000 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 2,440,352 |
27 Dec 2023 | 0.1800 | 0.2150 | 0.1750 | 0.2100 | 0.2100 | 5,566,508 |
22 Dec 2023 | 0.1700 | 0.1800 | 0.1675 | 0.1800 | 0.1800 | 728,135 |
21 Dec 2023 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 704,935 |
20 Dec 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 1,277,537 |
19 Dec 2023 | 0.1850 | 0.1950 | 0.1750 | 0.1750 | 0.1750 | 2,634,818 |
18 Dec 2023 | 0.1650 | 0.1850 | 0.1600 | 0.1850 | 0.1850 | 3,656,857 |
15 Dec 2023 | 0.1650 | 0.1700 | 0.1600 | 0.1650 | 0.1650 | 963,093 |
14 Dec 2023 | 0.1450 | 0.1750 | 0.1450 | 0.1700 | 0.1700 | 4,288,808 |
13 Dec 2023 | 0.1400 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 1,324,132 |
12 Dec 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 320,013 |
11 Dec 2023 | 0.1350 | 0.1500 | 0.1350 | 0.1400 | 0.1400 | 1,260,042 |
08 Dec 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 672,332 |
07 Dec 2023 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 693,068 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |