Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 478,054 |
24 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 394,623 |
23 Apr 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 337,974 |
22 Apr 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 235,125 |
19 Apr 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 943,625 |
18 Apr 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 587,174 |
17 Apr 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 597,697 |
16 Apr 2024 | 0.5250 | 0.5250 | 0.4850 | 0.4900 | 0.4900 | 1,037,861 |
15 Apr 2024 | 0.5450 | 0.5550 | 0.5300 | 0.5350 | 0.5350 | 601,562 |
12 Apr 2024 | 0.5450 | 0.5750 | 0.5400 | 0.5650 | 0.5650 | 1,269,616 |
11 Apr 2024 | 0.5300 | 0.5400 | 0.5250 | 0.5300 | 0.5300 | 777,111 |
10 Apr 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 611,787 |
09 Apr 2024 | 0.5250 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 679,046 |
08 Apr 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 956,412 |
05 Apr 2024 | 0.5400 | 0.5400 | 0.5150 | 0.5300 | 0.5300 | 891,092 |
04 Apr 2024 | 0.5200 | 0.5600 | 0.5200 | 0.5550 | 0.5550 | 1,981,918 |
03 Apr 2024 | 0.5050 | 0.5250 | 0.4975 | 0.5000 | 0.5000 | 721,028 |
02 Apr 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 1,221,174 |
28 Mar 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 957,015 |
27 Mar 2024 | 0.4700 | 0.4800 | 0.4625 | 0.4800 | 0.4800 | 421,651 |
26 Mar 2024 | 0.4750 | 0.4900 | 0.4725 | 0.4750 | 0.4750 | 227,050 |
25 Mar 2024 | 0.4800 | 0.4950 | 0.4750 | 0.4800 | 0.4800 | 221,494 |
22 Mar 2024 | 0.5050 | 0.5050 | 0.4800 | 0.4850 | 0.4850 | 247,562 |
21 Mar 2024 | 0.5150 | 0.5250 | 0.4950 | 0.4950 | 0.4950 | 973,778 |
20 Mar 2024 | 0.4850 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 742,382 |
19 Mar 2024 | 0.5000 | 0.5050 | 0.4750 | 0.4850 | 0.4850 | 365,819 |
18 Mar 2024 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 1,239,405 |
15 Mar 2024 | 0.4500 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 383,977 |
14 Mar 2024 | 0.4550 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 930,416 |
13 Mar 2024 | 0.4700 | 0.4700 | 0.4575 | 0.4700 | 0.4700 | 611,367 |
12 Mar 2024 | 0.4650 | 0.4725 | 0.4600 | 0.4650 | 0.4650 | 492,991 |
11 Mar 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4700 | 0.4700 | 1,247,458 |
08 Mar 2024 | 0.5050 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 907,301 |
07 Mar 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 318,015 |
06 Mar 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 484,778 |
05 Mar 2024 | 0.4900 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 610,152 |
04 Mar 2024 | 0.4950 | 0.5200 | 0.4900 | 0.4950 | 0.4950 | 1,089,999 |
01 Mar 2024 | 0.5050 | 0.5100 | 0.4750 | 0.4750 | 0.4750 | 1,230,910 |
29 Feb 2024 | 0.4900 | 0.5150 | 0.4750 | 0.5150 | 0.5150 | 802,986 |
28 Feb 2024 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 1,076,278 |
27 Feb 2024 | 0.4650 | 0.4850 | 0.4550 | 0.4550 | 0.4550 | 1,037,573 |
26 Feb 2024 | 0.4500 | 0.4750 | 0.4400 | 0.4600 | 0.4600 | 1,502,905 |
23 Feb 2024 | 0.4950 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 951,066 |
22 Feb 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5050 | 0.5050 | 1,278,001 |
21 Feb 2024 | 0.5400 | 0.5400 | 0.5050 | 0.5100 | 0.5100 | 2,283,370 |
20 Feb 2024 | 0.5700 | 0.5750 | 0.5550 | 0.5600 | 0.5600 | 879,972 |
19 Feb 2024 | 0.5550 | 0.5950 | 0.5550 | 0.5900 | 0.5900 | 1,085,621 |
16 Feb 2024 | 0.5600 | 0.5700 | 0.5500 | 0.5550 | 0.5550 | 727,578 |
15 Feb 2024 | 0.5750 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | 644,957 |
14 Feb 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5750 | 0.5750 | 1,087,375 |
13 Feb 2024 | 0.6000 | 0.6100 | 0.5850 | 0.5850 | 0.5850 | 1,323,075 |
12 Feb 2024 | 0.6200 | 0.6300 | 0.5850 | 0.5850 | 0.5850 | 833,383 |
09 Feb 2024 | 0.6300 | 0.6400 | 0.5800 | 0.6050 | 0.6050 | 2,315,451 |
08 Feb 2024 | 0.6700 | 0.6775 | 0.6550 | 0.6700 | 0.6700 | 790,017 |
07 Feb 2024 | 0.6450 | 0.6750 | 0.6300 | 0.6750 | 0.6750 | 1,345,846 |
06 Feb 2024 | 0.6450 | 0.6700 | 0.6250 | 0.6500 | 0.6500 | 1,170,484 |
05 Feb 2024 | 0.6400 | 0.6500 | 0.6250 | 0.6500 | 0.6500 | 1,493,401 |
02 Feb 2024 | 0.6400 | 0.6750 | 0.6350 | 0.6650 | 0.6650 | 3,142,815 |
01 Feb 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 1,768,948 |
31 Jan 2024 | 0.5800 | 0.6050 | 0.5725 | 0.6050 | 0.6050 | 3,863,394 |
30 Jan 2024 | 0.5500 | 0.5750 | 0.5350 | 0.5700 | 0.5700 | 1,358,434 |
29 Jan 2024 | 0.5450 | 0.5450 | 0.5100 | 0.5350 | 0.5350 | 979,927 |
25 Jan 2024 | 0.5400 | 0.5700 | 0.5350 | 0.5600 | 0.5600 | 997,255 |
24 Jan 2024 | 0.5650 | 0.5750 | 0.5325 | 0.5350 | 0.5350 | 521,081 |
23 Jan 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 710,410 |
22 Jan 2024 | 0.5850 | 0.5900 | 0.5250 | 0.5250 | 0.5250 | 1,570,458 |
19 Jan 2024 | 0.5950 | 0.6000 | 0.5700 | 0.5850 | 0.5850 | 561,864 |
18 Jan 2024 | 0.5750 | 0.5950 | 0.5550 | 0.5950 | 0.5950 | 1,011,872 |
17 Jan 2024 | 0.5650 | 0.6000 | 0.5650 | 0.5800 | 0.5800 | 1,686,914 |
16 Jan 2024 | 0.5850 | 0.5850 | 0.5450 | 0.5500 | 0.5500 | 2,157,370 |
15 Jan 2024 | 0.5850 | 0.6050 | 0.5800 | 0.6000 | 0.6000 | 2,644,256 |
12 Jan 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5600 | 0.5600 | 2,637,624 |
11 Jan 2024 | 0.5100 | 0.5450 | 0.4950 | 0.5250 | 0.5250 | 2,104,773 |
10 Jan 2024 | 0.4750 | 0.5150 | 0.4700 | 0.5100 | 0.5100 | 2,900,476 |
09 Jan 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 551,449 |
08 Jan 2024 | 0.4600 | 0.4800 | 0.4400 | 0.4450 | 0.4450 | 804,570 |
05 Jan 2024 | 0.4750 | 0.4850 | 0.4550 | 0.4650 | 0.4650 | 721,593 |
04 Jan 2024 | 0.4750 | 0.4850 | 0.4650 | 0.4700 | 0.4700 | 413,290 |
03 Jan 2024 | 0.4650 | 0.4750 | 0.4550 | 0.4750 | 0.4750 | 379,891 |
02 Jan 2024 | 0.4450 | 0.4750 | 0.4450 | 0.4750 | 0.4750 | 1,016,423 |
29 Dec 2023 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 561,253 |
28 Dec 2023 | 0.4450 | 0.4500 | 0.4200 | 0.4350 | 0.4350 | 929,521 |
27 Dec 2023 | 0.4400 | 0.4550 | 0.4300 | 0.4550 | 0.4550 | 686,387 |
22 Dec 2023 | 0.4550 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 530,045 |
21 Dec 2023 | 0.4250 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 1,004,484 |
20 Dec 2023 | 0.4200 | 0.4400 | 0.4150 | 0.4250 | 0.4250 | 1,240,638 |
19 Dec 2023 | 0.4350 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 2,164,976 |
18 Dec 2023 | 0.4400 | 0.4550 | 0.4300 | 0.4450 | 0.4450 | 1,898,591 |
15 Dec 2023 | 0.4600 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 2,389,936 |
14 Dec 2023 | 0.4550 | 0.4650 | 0.4400 | 0.4450 | 0.4450 | 1,307,500 |
13 Dec 2023 | 0.4450 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 499,696 |
12 Dec 2023 | 0.4400 | 0.4550 | 0.4300 | 0.4450 | 0.4450 | 564,377 |
11 Dec 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 1,231,800 |
08 Dec 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 3,384,445 |
07 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
06 Dec 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
05 Dec 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5150 | 0.5150 | 1,026,712 |
04 Dec 2023 | 0.5100 | 0.5275 | 0.5050 | 0.5150 | 0.5150 | 769,846 |
01 Dec 2023 | 0.4800 | 0.5200 | 0.4700 | 0.5050 | 0.5050 | 1,511,410 |
30 Nov 2023 | 0.4500 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 624,473 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |