Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 134,000 |
10 May 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 38,947 |
09 May 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 35,056 |
08 May 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 82,672 |
07 May 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 29,127 |
06 May 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 10,716 |
03 May 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 15,073 |
02 May 2024 | 0.2250 | 0.2250 | 0.2000 | 0.2050 | 0.2050 | 195,187 |
01 May 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 20,273 |
30 Apr 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 110,805 |
29 Apr 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
26 Apr 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
24 Apr 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 51,215 |
23 Apr 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 95,765 |
22 Apr 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
19 Apr 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 70,906 |
18 Apr 2024 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 372,389 |
17 Apr 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 146,948 |
16 Apr 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 283,911 |
15 Apr 2024 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 33,424 |
12 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 16,135 |
11 Apr 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2350 | 0.2350 | 124,771 |
10 Apr 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 22,502 |
09 Apr 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 201,900 |
08 Apr 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 89,801 |
05 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 53,621 |
04 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 58,486 |
03 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,161 |
02 Apr 2024 | 0.2450 | 0.2650 | 0.2450 | 0.2500 | 0.2500 | 47,859 |
28 Mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 36,639 |
27 Mar 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 11,861 |
26 Mar 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 5,500 |
25 Mar 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 221,461 |
22 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 37,694 |
21 Mar 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 196,552 |
20 Mar 2024 | 0.2400 | 0.2800 | 0.2350 | 0.2500 | 0.2500 | 320,678 |
19 Mar 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 119,326 |
18 Mar 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 108,997 |
15 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 87,023 |
14 Mar 2024 | 0.2350 | 0.2600 | 0.2350 | 0.2400 | 0.2400 | 237,494 |
13 Mar 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 153,085 |
12 Mar 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 91,168 |
11 Mar 2024 | 0.2150 | 0.2400 | 0.2000 | 0.2300 | 0.2300 | 666,324 |
08 Mar 2024 | 0.2350 | 0.2350 | 0.2100 | 0.2100 | 0.2100 | 200,906 |
07 Mar 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 209,964 |
06 Mar 2024 | 0.2450 | 0.2525 | 0.2400 | 0.2500 | 0.2500 | 38,198 |
05 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
04 Mar 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 64,570 |
01 Mar 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 80,000 |
29 Feb 2024 | 0.2400 | 0.2650 | 0.2350 | 0.2650 | 0.2650 | 276,888 |
28 Feb 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 52,593 |
27 Feb 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 63,901 |
26 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 183,907 |
23 Feb 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 27,421 |
22 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 112,373 |
21 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 140,066 |
20 Feb 2024 | 0.2800 | 0.3000 | 0.2600 | 0.2650 | 0.2650 | 549,874 |
19 Feb 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 89,391 |
16 Feb 2024 | 0.2800 | 0.2850 | 0.2600 | 0.2650 | 0.2650 | 146,516 |
15 Feb 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 64,387 |
14 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 9,000 |
13 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 41,408 |
12 Feb 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 52,814 |
09 Feb 2024 | 0.2850 | 0.2850 | 0.2550 | 0.2700 | 0.2700 | 70,121 |
08 Feb 2024 | 0.2600 | 0.2800 | 0.2550 | 0.2700 | 0.2700 | 408,120 |
07 Feb 2024 | 0.2350 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 341,795 |
06 Feb 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 78,097 |
05 Feb 2024 | 0.2550 | 0.2550 | 0.2300 | 0.2500 | 0.2500 | 337,756 |
02 Feb 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 265,455 |
01 Feb 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 52,063 |
31 Jan 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 48,754 |
30 Jan 2024 | 0.2550 | 0.2850 | 0.2550 | 0.2550 | 0.2550 | 750,856 |
29 Jan 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 187,839 |
25 Jan 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 22,851 |
24 Jan 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 251,370 |
23 Jan 2024 | 0.2700 | 0.2800 | 0.2450 | 0.2600 | 0.2600 | 516,081 |
22 Jan 2024 | 0.3900 | 0.3900 | 0.2900 | 0.2900 | 0.2900 | 1,883,408 |
19 Jan 2024 | 0.3200 | 0.3300 | 0.2900 | 0.3150 | 0.3150 | 307,161 |
18 Jan 2024 | 0.3100 | 0.3150 | 0.2850 | 0.3150 | 0.3150 | 692,431 |
17 Jan 2024 | 0.3300 | 0.3400 | 0.3050 | 0.3050 | 0.3050 | 547,314 |
16 Jan 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 475,231 |
15 Jan 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 348,396 |
12 Jan 2024 | 0.4100 | 0.4200 | 0.3750 | 0.3800 | 0.3800 | 843,879 |
11 Jan 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 207,693 |
10 Jan 2024 | 0.4300 | 0.4350 | 0.4050 | 0.4200 | 0.4200 | 274,846 |
09 Jan 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 296,710 |
08 Jan 2024 | 0.4750 | 0.4750 | 0.4200 | 0.4250 | 0.4250 | 632,884 |
05 Jan 2024 | 0.4650 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 83,429 |
04 Jan 2024 | 0.5000 | 0.5050 | 0.4550 | 0.4650 | 0.4650 | 436,878 |
03 Jan 2024 | 0.5250 | 0.5300 | 0.5000 | 0.5050 | 0.5050 | 265,438 |
02 Jan 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 204,775 |
29 Dec 2023 | 0.5250 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 281,520 |
28 Dec 2023 | 0.5800 | 0.6000 | 0.5050 | 0.5150 | 0.5150 | 1,653,130 |
27 Dec 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5350 | 0.5350 | 318,343 |
22 Dec 2023 | 0.5550 | 0.5750 | 0.5500 | 0.5700 | 0.5700 | 347,923 |
21 Dec 2023 | 0.5600 | 0.6100 | 0.5400 | 0.5550 | 0.5550 | 2,254,034 |
20 Dec 2023 | 0.8000 | 0.8350 | 0.5750 | 0.5900 | 0.5900 | 12,475,928 |
19 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
18 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
15 Dec 2023 | 0.4350 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 345,413 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |