Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 62,421 |
02 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 190 |
01 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,310 |
30 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 22,001 |
29 Apr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,089 |
26 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
24 Apr 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 106,971 |
23 Apr 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 2,380 |
22 Apr 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 9,549 |
19 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 34,355 |
18 Apr 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 97,306 |
17 Apr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 10,779 |
16 Apr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 16,344 |
15 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 139,694 |
12 Apr 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 49,277 |
11 Apr 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 1,110 |
10 Apr 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 324,148 |
09 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 96,555 |
08 Apr 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 17,206 |
05 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16,522 |
04 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 61,981 |
03 Apr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 21,000 |
02 Apr 2024 | 0.3250 | 0.3250 | 0.3075 | 0.3100 | 0.3100 | 81,086 |
28 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 62,794 |
27 Mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 25,232 |
26 Mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 27,901 |
25 Mar 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 103,197 |
22 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 31,077 |
21 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,701 |
20 Mar 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 20,950 |
19 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 9,839 |
18 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 185,751 |
15 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 101,067 |
14 Mar 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 67,454 |
13 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,581 |
12 Mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 4,857 |
11 Mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 45,494 |
08 Mar 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 19,631 |
07 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 29,930 |
06 Mar 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 5,002 |
05 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 36,700 |
04 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 51,928 |
01 Mar 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 176,155 |
29 Feb 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 31,805 |
28 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 131 |
27 Feb 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 129,405 |
26 Feb 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 45,056 |
23 Feb 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 106,038 |
22 Feb 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 61,923 |
21 Feb 2024 | 0.3600 | 0.3650 | 0.3300 | 0.3300 | 0.3300 | 278,284 |
20 Feb 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 110,092 |
19 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 11,750 |
16 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 5,349 |
15 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 8,553 |
14 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 69,014 |
13 Feb 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 61,083 |
12 Feb 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 57,452 |
09 Feb 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 142,274 |
08 Feb 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 15,346 |
07 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 455,651 |
06 Feb 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 24,460 |
05 Feb 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 44,617 |
02 Feb 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 12,956 |
01 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 4,369 |
31 Jan 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 23,473 |
30 Jan 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 33,891 |
29 Jan 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 5,878 |
25 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 36,174 |
24 Jan 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 119,587 |
23 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 662 |
22 Jan 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 5,783 |
19 Jan 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 6,013 |
18 Jan 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 99 |
17 Jan 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 92,019 |
16 Jan 2024 | 0.4150 | 0.4175 | 0.4150 | 0.4175 | 0.4175 | 4,795 |
15 Jan 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 2,000 |
12 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,285 |
11 Jan 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 1,514 |
10 Jan 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 17,122 |
09 Jan 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 10,439 |
08 Jan 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 31,736 |
05 Jan 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 1,671 |
04 Jan 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 58,190 |
03 Jan 2024 | 0.4300 | 0.4450 | 0.4250 | 0.4450 | 0.4450 | 33,111 |
02 Jan 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 2,330 |
29 Dec 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 45 |
28 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,022 |
27 Dec 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 14,954 |
22 Dec 2023 | 0.4425 | 0.4425 | 0.4300 | 0.4400 | 0.4400 | 21,749 |
21 Dec 2023 | 0.4500 | 0.4500 | 0.4250 | 0.4450 | 0.4450 | 30,079 |
20 Dec 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 25,314 |
19 Dec 2023 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 10,544 |
18 Dec 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 37,484 |
15 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,282 |
14 Dec 2023 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 1,004 |
13 Dec 2023 | 0.4400 | 0.4650 | 0.4400 | 0.4650 | 0.4650 | 18,200 |
12 Dec 2023 | 0.4600 | 0.4650 | 0.4600 | 0.4650 | 0.4650 | 17,009 |
11 Dec 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 1,972 |
08 Dec 2023 | 0.5050 | 0.5050 | 0.4800 | 0.4800 | 0.4800 | 17,834 |
07 Dec 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 4,967 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |