Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 159,448 |
07 May 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 113,786 |
06 May 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 90,815 |
03 May 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 132,361 |
02 May 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 110,103 |
01 May 2024 | 0.3750 | 0.4050 | 0.3550 | 0.3850 | 0.3850 | 403,614 |
30 Apr 2024 | 0.4300 | 0.4300 | 0.3750 | 0.3750 | 0.3750 | 438,296 |
29 Apr 2024 | 0.3800 | 0.4450 | 0.3800 | 0.4100 | 0.4100 | 661,732 |
26 Apr 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3750 | 0.3750 | 560,273 |
24 Apr 2024 | 0.3650 | 0.3700 | 0.3450 | 0.3550 | 0.3550 | 88,507 |
23 Apr 2024 | 0.3400 | 0.3700 | 0.3250 | 0.3600 | 0.3600 | 20,597,785 |
22 Apr 2024 | 0.3600 | 0.3800 | 0.3250 | 0.3300 | 0.3300 | 228,222 |
19 Apr 2024 | 0.3450 | 0.3650 | 0.3400 | 0.3550 | 0.3550 | 142,371 |
18 Apr 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 68,224 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 0.3400 | 82,936 |
15 Apr 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 52,717 |
12 Apr 2024 | 0.2900 | 0.3250 | 0.2700 | 0.3150 | 0.3150 | 344,342 |
11 Apr 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 39,161 |
10 Apr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 125,838 |
09 Apr 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 47,101 |
08 Apr 2024 | 0.2550 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 41,850 |
05 Apr 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 66,853 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | 0.2400 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 31,681 |
28 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 17,227 |
27 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 28,208 |
26 Mar 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 23,906 |
25 Mar 2024 | 0.2550 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 20,784 |
22 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 57,601 |
21 Mar 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 118,549 |
20 Mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,431 |
19 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 75,680 |
18 Mar 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 18,917 |
15 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 31,105 |
14 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 10,139 |
13 Mar 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 75,538 |
12 Mar 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 3,567 |
11 Mar 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 20,226 |
08 Mar 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,354 |
07 Mar 2024 | - | - | - | - | - | - |
06 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 48,150 |
05 Mar 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 24,468 |
04 Mar 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 48,635 |
01 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,656 |
29 Feb 2024 | 0.2500 | 0.2750 | 0.2450 | 0.2650 | 0.2650 | 64,268 |
28 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 37,994 |
27 Feb 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 89,550 |
26 Feb 2024 | 0.2350 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 28,372 |
23 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 86,162 |
22 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 37,764 |
21 Feb 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 87,000 |
20 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,128 |
19 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 48,037 |
16 Feb 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 94,161 |
15 Feb 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 33,259 |
14 Feb 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 23,066 |
13 Feb 2024 | 0.2450 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 108,972 |
12 Feb 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 23,236 |
09 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 8,266 |
08 Feb 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 11,104 |
07 Feb 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 46,267 |
06 Feb 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 19,000 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 118,753 |
01 Feb 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 35,317 |
31 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 45,575 |
30 Jan 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 17,437 |
29 Jan 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 29,413 |
25 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,238 |
24 Jan 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 28,196 |
23 Jan 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 28,620 |
22 Jan 2024 | 0.2900 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 69,475 |
19 Jan 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 24,913 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 27,626 |
16 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 59,846 |
15 Jan 2024 | 0.3150 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 82,642 |
12 Jan 2024 | 0.3200 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 56,787 |
11 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 125,020 |
10 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 91,513 |
09 Jan 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 114,408 |
08 Jan 2024 | 0.3550 | 0.3700 | 0.3100 | 0.3100 | 0.3100 | 270,865 |
05 Jan 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 93,047 |
04 Jan 2024 | 0.3200 | 0.3350 | 0.3050 | 0.3250 | 0.3250 | 328,246 |
03 Jan 2024 | 0.3400 | 0.3650 | 0.3300 | 0.3300 | 0.3300 | 130,169 |
02 Jan 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 76,114 |
29 Dec 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 32,853 |
28 Dec 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 7,832 |
27 Dec 2023 | 0.2850 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 40,284 |
22 Dec 2023 | 0.3000 | 0.3200 | 0.2850 | 0.3000 | 0.3000 | 356,031 |
21 Dec 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3050 | 0.3050 | 337,290 |
20 Dec 2023 | 0.2550 | 0.3000 | 0.2550 | 0.2800 | 0.2800 | 331,335 |
19 Dec 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 128,907 |
18 Dec 2023 | 0.3000 | 0.3000 | 0.2450 | 0.2450 | 0.2450 | 342,620 |
15 Dec 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 21,752 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 19,138 |
12 Dec 2023 | 0.2700 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 81,466 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |