Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 129,010 |
30 Apr 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 48,774 |
29 Apr 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 18,978 |
26 Apr 2024 | 0.2200 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 161,657 |
24 Apr 2024 | 0.2200 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 87,182 |
23 Apr 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 111,756 |
22 Apr 2024 | 0.2100 | 0.2350 | 0.2100 | 0.2350 | 0.2350 | 72,434 |
19 Apr 2024 | 0.2350 | 0.2350 | 0.2100 | 0.2100 | 0.2100 | 228,845 |
18 Apr 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 116,826 |
17 Apr 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 161,819 |
16 Apr 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 85,048 |
15 Apr 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 41,367 |
12 Apr 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 72,783 |
11 Apr 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 182,695 |
10 Apr 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 83,357 |
09 Apr 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 42,966 |
08 Apr 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 65,076 |
05 Apr 2024 | 0.2550 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 275,406 |
04 Apr 2024 | 0.2350 | 0.2525 | 0.2350 | 0.2500 | 0.2500 | 69,641 |
03 Apr 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 194,641 |
02 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 68,063 |
28 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 75,000 |
27 Mar 2024 | 0.2650 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 174,942 |
26 Mar 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 282,510 |
25 Mar 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 266,024 |
22 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 141,049 |
21 Mar 2024 | 0.2950 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 315,367 |
20 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 128,355 |
19 Mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 295,619 |
18 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 177,778 |
15 Mar 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 722,996 |
14 Mar 2024 | 0.3100 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 358,068 |
13 Mar 2024 | 0.2800 | 0.3200 | 0.2700 | 0.3050 | 0.3050 | 367,863 |
12 Mar 2024 | 0.2650 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 254,830 |
11 Mar 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 96,595 |
08 Mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 104,357 |
07 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 165,254 |
06 Mar 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 173,454 |
05 Mar 2024 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 221,521 |
04 Mar 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 330,899 |
01 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 144,931 |
29 Feb 2024 | 0.2450 | 0.3000 | 0.2450 | 0.2750 | 0.2750 | 984,317 |
28 Feb 2024 | 0.2300 | 0.2450 | 0.2250 | 0.2450 | 0.2450 | 191,638 |
27 Feb 2024 | 0.2200 | 0.2450 | 0.2200 | 0.2300 | 0.2300 | 260,114 |
26 Feb 2024 | 0.2200 | 0.2250 | 0.2050 | 0.2200 | 0.2200 | 232,657 |
23 Feb 2024 | 0.2250 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 239,212 |
22 Feb 2024 | 0.2250 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 53,327 |
21 Feb 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 95,007 |
20 Feb 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 156,300 |
19 Feb 2024 | 0.2400 | 0.2650 | 0.2300 | 0.2350 | 0.2350 | 604,457 |
16 Feb 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 671,190 |
15 Feb 2024 | 0.1950 | 0.2450 | 0.1900 | 0.2100 | 0.2100 | 1,504,849 |
14 Feb 2024 | 0.2050 | 0.2050 | 0.1900 | 0.2000 | 0.2000 | 558,733 |
13 Feb 2024 | 0.2700 | 0.2700 | 0.1800 | 0.2050 | 0.2050 | 4,671,693 |
12 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
09 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
08 Feb 2024 | 0.2100 | 0.3400 | 0.2100 | 0.3400 | 0.3400 | 752,617 |
07 Feb 2024 | 0.2000 | 0.2250 | 0.2000 | 0.2100 | 0.2100 | 136,351 |
06 Feb 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 173,123 |
05 Feb 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2250 | 0.2250 | 48,064 |
02 Feb 2024 | 0.2150 | 0.2450 | 0.2150 | 0.2450 | 0.2450 | 126,134 |
01 Feb 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2250 | 0.2250 | 389,574 |
31 Jan 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 143,571 |
30 Jan 2024 | 0.2450 | 0.2550 | 0.2350 | 0.2450 | 0.2450 | 357,012 |
29 Jan 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 512,236 |
25 Jan 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 312,842 |
24 Jan 2024 | 0.2500 | 0.2750 | 0.2350 | 0.2450 | 0.2450 | 401,325 |
23 Jan 2024 | 0.2900 | 0.2900 | 0.2400 | 0.2500 | 0.2500 | 761,023 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 1,111,194 |
19 Jan 2024 | 0.3100 | 0.3450 | 0.3050 | 0.3250 | 0.3250 | 405,681 |
18 Jan 2024 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 0.3100 | 283,757 |
17 Jan 2024 | 0.3250 | 0.3650 | 0.3150 | 0.3600 | 0.3600 | 67,908 |
16 Jan 2024 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 616,051 |
15 Jan 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 333,728 |
12 Jan 2024 | 0.3700 | 0.4050 | 0.3700 | 0.3750 | 0.3750 | 136,734 |
11 Jan 2024 | 0.3900 | 0.3950 | 0.3600 | 0.3700 | 0.3700 | 713,591 |
10 Jan 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 816,508 |
09 Jan 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4150 | 0.4150 | 1,176,017 |
08 Jan 2024 | 0.4200 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 239,680 |
05 Jan 2024 | 0.4350 | 0.4400 | 0.4150 | 0.4200 | 0.4200 | 424,990 |
04 Jan 2024 | 0.4400 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 371,465 |
03 Jan 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4400 | 0.4400 | 327,004 |
02 Jan 2024 | 0.4750 | 0.4950 | 0.4450 | 0.4500 | 0.4500 | 200,094 |
29 Dec 2023 | 0.4400 | 0.4750 | 0.4350 | 0.4750 | 0.4750 | 94,323 |
28 Dec 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 151,627 |
27 Dec 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 33,098 |
22 Dec 2023 | 0.4750 | 0.4750 | 0.4400 | 0.4500 | 0.4500 | 442,621 |
21 Dec 2023 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 602,690 |
20 Dec 2023 | 0.4500 | 0.5250 | 0.4500 | 0.5000 | 0.5000 | 669,984 |
19 Dec 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 137,164 |
18 Dec 2023 | 0.4950 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 111,751 |
15 Dec 2023 | 0.5000 | 0.5150 | 0.4850 | 0.4850 | 0.4850 | 343,231 |
14 Dec 2023 | 0.4300 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 562,557 |
13 Dec 2023 | 0.4850 | 0.4850 | 0.4050 | 0.4250 | 0.4250 | 491,612 |
12 Dec 2023 | 0.5250 | 0.5250 | 0.4400 | 0.4450 | 0.4450 | 513,022 |
11 Dec 2023 | 0.5200 | 0.5350 | 0.4800 | 0.5000 | 0.5000 | 622,938 |
08 Dec 2023 | 0.4400 | 0.5200 | 0.4300 | 0.5000 | 0.5000 | 1,092,887 |
07 Dec 2023 | 0.4600 | 0.4850 | 0.4300 | 0.4400 | 0.4400 | 730,944 |
06 Dec 2023 | 0.4150 | 0.4750 | 0.4150 | 0.4400 | 0.4400 | 685,990 |
05 Dec 2023 | 0.4700 | 0.4700 | 0.4000 | 0.4100 | 0.4100 | 1,109,957 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |