Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.1900 | 0.2300 | 0.1900 | 0.2200 | 0.2200 | 231,543 |
17 May 2024 | 0.1700 | 0.1900 | 0.1650 | 0.1800 | 0.1800 | 434,467 |
16 May 2024 | 0.1750 | 0.1750 | 0.1500 | 0.1500 | 0.1500 | 433,157 |
15 May 2024 | 0.1750 | 0.1800 | 0.1650 | 0.1750 | 0.1750 | 207,091 |
14 May 2024 | 0.2050 | 0.2050 | 0.1700 | 0.1800 | 0.1800 | 240,898 |
13 May 2024 | 0.2150 | 0.2150 | 0.1850 | 0.1900 | 0.1900 | 367,232 |
10 May 2024 | 0.2300 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 89,473 |
09 May 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 34,418 |
08 May 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 24,284 |
07 May 2024 | 0.2300 | 0.2700 | 0.2300 | 0.2650 | 0.2650 | 91,738 |
06 May 2024 | 0.2300 | 0.2550 | 0.2300 | 0.2550 | 0.2550 | 27,825 |
03 May 2024 | 0.2600 | 0.2600 | 0.2250 | 0.2600 | 0.2600 | 222,735 |
02 May 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 28,613 |
01 May 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 84,025 |
30 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 68,602 |
29 Apr 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 171,943 |
26 Apr 2024 | 0.2750 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 87,368 |
25 Apr 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 11,167 |
24 Apr 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 28,057 |
23 Apr 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 21,981 |
22 Apr 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 71,096 |
19 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 36,813 |
18 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 28,415 |
17 Apr 2024 | 0.2900 | 0.3000 | 0.2500 | 0.2800 | 0.2800 | 253,827 |
16 Apr 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 146,647 |
15 Apr 2024 | 0.3150 | 0.3150 | 0.2850 | 0.2950 | 0.2950 | 59,408 |
12 Apr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 38,642 |
11 Apr 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 66,797 |
10 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 50,483 |
09 Apr 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 107,957 |
08 Apr 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 110,727 |
05 Apr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 123,352 |
04 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 70,742 |
03 Apr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 169,091 |
02 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 136,972 |
01 Apr 2024 | 0.3200 | 0.3300 | 0.3175 | 0.3200 | 0.3200 | 55,514 |
28 Mar 2024 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 0.3100 | 133,213 |
27 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 45,050 |
26 Mar 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 120,875 |
25 Mar 2024 | 0.3300 | 0.3600 | 0.3100 | 0.3150 | 0.3150 | 213,671 |
22 Mar 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 80,090 |
21 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 42,532 |
20 Mar 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 43,880 |
19 Mar 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 121,402 |
18 Mar 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 118,664 |
15 Mar 2024 | 0.3650 | 0.3650 | 0.2800 | 0.3100 | 0.3100 | 331,811 |
14 Mar 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2950 | 0.2950 | 151,359 |
13 Mar 2024 | 0.2800 | 0.3400 | 0.2750 | 0.2850 | 0.2850 | 117,770 |
12 Mar 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 89,403 |
11 Mar 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 52,820 |
08 Mar 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 123,758 |
07 Mar 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2750 | 0.2750 | 37,260 |
06 Mar 2024 | 0.2950 | 0.3000 | 0.2400 | 0.2650 | 0.2650 | 174,849 |
05 Mar 2024 | 0.3200 | 0.3250 | 0.2900 | 0.2900 | 0.2900 | 71,986 |
04 Mar 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 142,594 |
01 Mar 2024 | 0.3350 | 0.3550 | 0.3200 | 0.3250 | 0.3250 | 118,102 |
29 Feb 2024 | 0.3650 | 0.3700 | 0.3200 | 0.3200 | 0.3200 | 63,196 |
28 Feb 2024 | 0.3350 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 15,242 |
27 Feb 2024 | 0.3550 | 0.3550 | 0.3200 | 0.3300 | 0.3300 | 46,489 |
26 Feb 2024 | 0.3150 | 0.3700 | 0.3100 | 0.3600 | 0.3600 | 62,151 |
23 Feb 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 71,848 |
22 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 21,213 |
21 Feb 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 43,689 |
20 Feb 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 46,736 |
16 Feb 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 60,399 |
15 Feb 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3750 | 0.3750 | 137,694 |
14 Feb 2024 | 0.3550 | 0.3550 | 0.3200 | 0.3500 | 0.3500 | 89,808 |
13 Feb 2024 | 0.3200 | 0.3650 | 0.3000 | 0.3000 | 0.3000 | 55,085 |
12 Feb 2024 | 0.3200 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 74,755 |
09 Feb 2024 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | 0.2900 | 37,344 |
08 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 11,198 |
07 Feb 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 31,904 |
06 Feb 2024 | 0.3300 | 0.3350 | 0.3000 | 0.3300 | 0.3300 | 43,262 |
05 Feb 2024 | 0.3700 | 0.4400 | 0.3100 | 0.3300 | 0.3300 | 174,754 |
02 Feb 2024 | 0.2300 | 0.3500 | 0.2200 | 0.3500 | 0.3500 | 91,560 |
01 Feb 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 73,734 |
31 Jan 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 44,613 |
30 Jan 2024 | 0.1850 | 0.2100 | 0.1850 | 0.2050 | 0.2050 | 80,399 |
29 Jan 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 90,384 |
26 Jan 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 36,657 |
25 Jan 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 7,163 |
24 Jan 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 3,500 |
23 Jan 2024 | 0.1650 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 9,500 |
22 Jan 2024 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 0.1700 | 2,979 |
19 Jan 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 4,111 |
18 Jan 2024 | 0.1700 | 0.1750 | 0.1600 | 0.1750 | 0.1750 | 66,590 |
17 Jan 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 52,311 |
16 Jan 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 23,630 |
15 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,511 |
12 Jan 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 17,792 |
11 Jan 2024 | 0.1900 | 0.1900 | 0.1650 | 0.1650 | 0.1650 | 56,462 |
10 Jan 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 7,570 |
09 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 1,032 |
08 Jan 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
05 Jan 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 5,661 |
04 Jan 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 3,000 |
03 Jan 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 16,210 |
02 Jan 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 8,749 |
29 Dec 2023 | 0.1850 | 0.1950 | 0.1750 | 0.1950 | 0.1950 | 22,702 |
28 Dec 2023 | 0.1950 | 0.1950 | 0.1700 | 0.1850 | 0.1850 | 13,051 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |