Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 147,114 |
01 May 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 200,400 |
30 Apr 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 580,842 |
29 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 208,712 |
26 Apr 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 103,834 |
24 Apr 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 849,722 |
23 Apr 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 281,365 |
22 Apr 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 832,053 |
19 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 432,127 |
18 Apr 2024 | 0.3600 | 0.3700 | 0.3450 | 0.3675 | 0.3675 | 917,545 |
17 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3575 | 0.3575 | 5,874 |
16 Apr 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 639,435 |
15 Apr 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 197,984 |
12 Apr 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 2,142,844 |
11 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 74,678 |
10 Apr 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 129,597 |
09 Apr 2024 | 0.3375 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 88,680 |
08 Apr 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 321,245 |
05 Apr 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 128,922 |
04 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 199,976 |
03 Apr 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 2,157,202 |
02 Apr 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 350,040 |
28 Mar 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 440,904 |
27 Mar 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 295,859 |
26 Mar 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 205,608 |
25 Mar 2024 | 0.3500 | 0.3575 | 0.3500 | 0.3550 | 0.3550 | 240,682 |
22 Mar 2024 | 0.3500 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 614,083 |
21 Mar 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 617,341 |
20 Mar 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 83,331 |
19 Mar 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 312,693 |
18 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 306,125 |
15 Mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 441,722 |
14 Mar 2024 | 0.4000 | 0.4050 | 0.3900 | 0.3975 | 0.3975 | 313,891 |
13 Mar 2024 | 0.3850 | 0.4100 | 0.3800 | 0.3950 | 0.3950 | 481,245 |
12 Mar 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 617,260 |
11 Mar 2024 | 0.3550 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 349,465 |
08 Mar 2024 | 0.3400 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 528,935 |
07 Mar 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 363,274 |
06 Mar 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 443,838 |
05 Mar 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 381,572 |
04 Mar 2024 | 0.3000 | 0.3650 | 0.2950 | 0.3550 | 0.3550 | 567,477 |
01 Mar 2024 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 280,418 |
29 Feb 2024 | 0.2800 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 663,933 |
28 Feb 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 431,465 |
27 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
26 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 28,032 |
23 Feb 2024 | 0.2700 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 473,390 |
22 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 465,290 |
21 Feb 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 173,524 |
20 Feb 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 400,651 |
19 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 164,225 |
16 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 493,415 |
15 Feb 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 370,811 |
14 Feb 2024 | 0.2750 | 0.2875 | 0.2700 | 0.2850 | 0.2850 | 293,021 |
13 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 144,834 |
12 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 107,176 |
09 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 148,927 |
08 Feb 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 157,670 |
07 Feb 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 60,243 |
06 Feb 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 96,777 |
05 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 316,202 |
02 Feb 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 112,568 |
01 Feb 2024 | 0.3000 | 0.3050 | 0.2750 | 0.2900 | 0.2900 | 396,230 |
31 Jan 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 45,382 |
30 Jan 2024 | 0.3050 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 146,213 |
29 Jan 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 170,612 |
25 Jan 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 92,999 |
24 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 110,130 |
23 Jan 2024 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 199,654 |
22 Jan 2024 | 0.3150 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 542,304 |
19 Jan 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 43,566 |
18 Jan 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 71,384 |
17 Jan 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 165,555 |
16 Jan 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 749 |
15 Jan 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 24,289 |
12 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 29,149 |
11 Jan 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 2,950 |
10 Jan 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3450 | 0.3450 | 314,124 |
09 Jan 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 44,756 |
08 Jan 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 94,643 |
05 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 4,221 |
04 Jan 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 100,003 |
03 Jan 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 136,479 |
02 Jan 2024 | 0.3650 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 53,146 |
29 Dec 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 215 |
28 Dec 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 2,597 |
27 Dec 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 73,483 |
22 Dec 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 38,351 |
21 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,027 |
20 Dec 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 17,601 |
19 Dec 2023 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 115,717 |
18 Dec 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 46,571 |
15 Dec 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 7,238 |
14 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 7,252 |
13 Dec 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 141,837 |
12 Dec 2023 | 0.3900 | 0.3950 | 0.3600 | 0.3900 | 0.3900 | 84,537 |
11 Dec 2023 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 81,387 |
08 Dec 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 9,868 |
07 Dec 2023 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 98,421 |
06 Dec 2023 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 76,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |