Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 153,646 |
30 Apr 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 159,846 |
29 Apr 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 17,623 |
26 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 262,634 |
24 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 21,882 |
23 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 378,965 |
22 Apr 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 74,679 |
19 Apr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 5,259,775 |
18 Apr 2024 | 0.2650 | 0.2675 | 0.2600 | 0.2600 | 0.2600 | 254,618 |
17 Apr 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 238,241 |
16 Apr 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 1,036,188 |
15 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 86,690 |
12 Apr 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 1,140,601 |
11 Apr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 491,377 |
10 Apr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 148,670 |
09 Apr 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 27,308 |
08 Apr 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 1,073,061 |
05 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 113,400 |
04 Apr 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 112,623 |
03 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 60,597 |
02 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 200,770 |
28 Mar 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 229,938 |
27 Mar 2024 | 0.2800 | 0.2850 | 0.2775 | 0.2775 | 0.2775 | 82,960 |
26 Mar 2024 | 0.2725 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 15,618 |
25 Mar 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 516,148 |
22 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 105,893 |
21 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 29,987 |
20 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 148,986 |
19 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 101,104 |
18 Mar 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 294,970 |
15 Mar 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 699,050 |
14 Mar 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 521,647 |
13 Mar 2024 | 0.2650 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 863,075 |
12 Mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 146,662 |
11 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 434,770 |
08 Mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 264,180 |
07 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 409,426 |
06 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 95,715 |
05 Mar 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 492,018 |
04 Mar 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 154,732 |
01 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 288,014 |
29 Feb 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 558,276 |
28 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 484,945 |
27 Feb 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 393,217 |
26 Feb 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 536,309 |
23 Feb 2024 | 0.2800 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 249,690 |
22 Feb 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 992,940 |
21 Feb 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 515,616 |
20 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 11,136 |
19 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 558,050 |
16 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 139,662 |
15 Feb 2024 | 0.2600 | 0.2675 | 0.2550 | 0.2600 | 0.2600 | 354,813 |
14 Feb 2024 | 0.2650 | 0.2650 | 0.2575 | 0.2650 | 0.2650 | 109,255 |
13 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 529,653 |
12 Feb 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 82,555 |
09 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 110,479 |
08 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 119,973 |
07 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 165,308 |
06 Feb 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 237,127 |
05 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 150,931 |
02 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 171,460 |
01 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 17,820 |
31 Jan 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 151,807 |
30 Jan 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 237,670 |
29 Jan 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 305,294 |
25 Jan 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 230,881 |
24 Jan 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 579,267 |
23 Jan 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 23,242 |
22 Jan 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 92,398 |
19 Jan 2024 | 0.2400 | 0.2425 | 0.2350 | 0.2400 | 0.2400 | 109,026 |
18 Jan 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 106,247 |
17 Jan 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 211,854 |
16 Jan 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 139,611 |
15 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 14,150 |
12 Jan 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 329,699 |
11 Jan 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 133,686 |
10 Jan 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 832,604 |
09 Jan 2024 | 0.2550 | 0.2575 | 0.2550 | 0.2575 | 0.2575 | 32,946 |
08 Jan 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 132,078 |
05 Jan 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 59,720 |
04 Jan 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 74,037 |
03 Jan 2024 | 0.2550 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 215,982 |
02 Jan 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 253,910 |
29 Dec 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 135,335 |
28 Dec 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 128,141 |
27 Dec 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 35,307 |
22 Dec 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 252,751 |
21 Dec 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 42,752 |
20 Dec 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 195,897 |
19 Dec 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 456,314 |
18 Dec 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 172,516 |
15 Dec 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 329,803 |
14 Dec 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 947,480 |
13 Dec 2023 | 0.2300 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 436,081 |
12 Dec 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 47,401 |
11 Dec 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 13,829 |
08 Dec 2023 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 11,210 |
07 Dec 2023 | 0.2200 | 0.2250 | 0.2175 | 0.2250 | 0.2250 | 310,454 |
06 Dec 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 135,028 |
05 Dec 2023 | 0.2200 | 0.2275 | 0.2200 | 0.2250 | 0.2250 | 511,415 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |