Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 294,588 |
01 May 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 166,363 |
30 Apr 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 94,845 |
29 Apr 2024 | 0.2500 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 129,986 |
26 Apr 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 281,175 |
24 Apr 2024 | 0.2250 | 0.2600 | 0.2250 | 0.2600 | 0.2600 | 169,450 |
23 Apr 2024 | 0.2150 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 173,285 |
22 Apr 2024 | 0.2200 | 0.2250 | 0.2000 | 0.2050 | 0.2050 | 763,637 |
19 Apr 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 40,062 |
18 Apr 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 72,618 |
17 Apr 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 103,252 |
16 Apr 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 123,665 |
15 Apr 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 16,240 |
12 Apr 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 104,983 |
11 Apr 2024 | 0.2350 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 177,344 |
10 Apr 2024 | 0.2500 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 272,455 |
09 Apr 2024 | 0.2500 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 229,135 |
08 Apr 2024 | 0.2300 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 330,015 |
05 Apr 2024 | 0.2000 | 0.2300 | 0.2000 | 0.2250 | 0.2250 | 545,866 |
04 Apr 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 471,013 |
03 Apr 2024 | 0.2300 | 0.2450 | 0.2000 | 0.2000 | 0.2000 | 503,723 |
02 Apr 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 124,372 |
28 Mar 2024 | 0.2300 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 450,363 |
27 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 68,703 |
26 Mar 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 139,178 |
25 Mar 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 307,590 |
22 Mar 2024 | 0.2350 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 40,714 |
21 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 145,000 |
20 Mar 2024 | 0.2800 | 0.2800 | 0.2300 | 0.2350 | 0.2350 | 617,322 |
19 Mar 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 226,014 |
18 Mar 2024 | 0.2250 | 0.2700 | 0.2250 | 0.2650 | 0.2650 | 544,756 |
15 Mar 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 213,216 |
14 Mar 2024 | 0.2050 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 285,098 |
13 Mar 2024 | 0.2050 | 0.2150 | 0.2025 | 0.2050 | 0.2050 | 572,054 |
12 Mar 2024 | 0.1900 | 0.2100 | 0.1900 | 0.2050 | 0.2050 | 428,858 |
11 Mar 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1925 | 0.1925 | 160,733 |
08 Mar 2024 | 0.1900 | 0.2000 | 0.1850 | 0.1900 | 0.1900 | 712,737 |
07 Mar 2024 | 0.1900 | 0.2000 | 0.1850 | 0.1925 | 0.1925 | 262,075 |
06 Mar 2024 | 0.1950 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 177,065 |
05 Mar 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 413,692 |
04 Mar 2024 | 0.2000 | 0.2050 | 0.1900 | 0.2050 | 0.2050 | 1,201,245 |
01 Mar 2024 | 0.2100 | 0.2100 | 0.1850 | 0.1900 | 0.1900 | 242,424 |
29 Feb 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 148,663 |
28 Feb 2024 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 128,095 |
27 Feb 2024 | 0.2150 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 442,122 |
26 Feb 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2150 | 0.2150 | 1,043,188 |
23 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 297,612 |
22 Feb 2024 | 0.2450 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 216,224 |
21 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 235,745 |
20 Feb 2024 | 0.2500 | 0.2650 | 0.2400 | 0.2600 | 0.2600 | 317,682 |
19 Feb 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 54,293 |
16 Feb 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 286,801 |
15 Feb 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 193,688 |
14 Feb 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 263,256 |
13 Feb 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 228,793 |
12 Feb 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 66,841 |
09 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 76,895 |
08 Feb 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 141,272 |
07 Feb 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 303,109 |
06 Feb 2024 | 0.2600 | 0.2650 | 0.2350 | 0.2450 | 0.2450 | 915,342 |
05 Feb 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 188,349 |
02 Feb 2024 | 0.2650 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 456,685 |
01 Feb 2024 | 0.2700 | 0.2850 | 0.2500 | 0.2500 | 0.2500 | 735,955 |
31 Jan 2024 | 0.2850 | 0.2850 | 0.2500 | 0.2750 | 0.2750 | 366,218 |
30 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 216,123 |
29 Jan 2024 | 0.2950 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 162,606 |
25 Jan 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3250 | 0.3250 | 149,308 |
24 Jan 2024 | 0.3100 | 0.3200 | 0.2750 | 0.3000 | 0.3000 | 544,677 |
23 Jan 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 379,346 |
22 Jan 2024 | 0.3200 | 0.3200 | 0.2950 | 0.3100 | 0.3100 | 114,727 |
19 Jan 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 4,229 |
18 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 133,559 |
17 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 66,986 |
16 Jan 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 139,117 |
15 Jan 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 52,812 |
12 Jan 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 170,677 |
11 Jan 2024 | 0.3600 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 375,195 |
10 Jan 2024 | 0.3850 | 0.3900 | 0.3400 | 0.3650 | 0.3650 | 539,968 |
09 Jan 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 132,455 |
08 Jan 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 209,733 |
05 Jan 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 18,311 |
04 Jan 2024 | 0.4250 | 0.4250 | 0.3800 | 0.4100 | 0.4100 | 579,156 |
03 Jan 2024 | 0.4150 | 0.4350 | 0.3800 | 0.4150 | 0.4150 | 161,526 |
02 Jan 2024 | 0.4200 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 86,984 |
29 Dec 2023 | 0.4000 | 0.4450 | 0.3950 | 0.4200 | 0.4200 | 185,922 |
28 Dec 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 114,515 |
27 Dec 2023 | 0.3800 | 0.4200 | 0.3800 | 0.4100 | 0.4100 | 238,785 |
22 Dec 2023 | 0.3900 | 0.3950 | 0.3400 | 0.3700 | 0.3700 | 568,276 |
21 Dec 2023 | 0.4000 | 0.4100 | 0.3750 | 0.3950 | 0.3950 | 61,147 |
20 Dec 2023 | 0.4250 | 0.4250 | 0.3950 | 0.4100 | 0.4100 | 170,184 |
19 Dec 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 61,392 |
18 Dec 2023 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 40,176 |
15 Dec 2023 | 0.4450 | 0.4450 | 0.4200 | 0.4350 | 0.4350 | 135,476 |
14 Dec 2023 | 0.4400 | 0.4550 | 0.4250 | 0.4500 | 0.4500 | 71,156 |
13 Dec 2023 | 0.4750 | 0.4750 | 0.4450 | 0.4550 | 0.4550 | 36,725 |
12 Dec 2023 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 42,091 |
11 Dec 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 39,495 |
08 Dec 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 152,069 |
07 Dec 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 30,396 |
06 Dec 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 62,722 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |