Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.2350 | 0.2400 | 0.2050 | 0.2050 | 0.2050 | 80,976 |
18 Apr 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 40,817 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 45,014 |
15 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 45,638 |
12 Apr 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 40,484 |
11 Apr 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 61,905 |
10 Apr 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 71,959 |
09 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 13,110 |
08 Apr 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 29,315 |
05 Apr 2024 | 0.2550 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 74,486 |
04 Apr 2024 | 0.2350 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 44,212 |
03 Apr 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 58,904 |
02 Apr 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2 |
28 Mar 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 9,000 |
27 Mar 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 34,856 |
26 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 39,939 |
25 Mar 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 45,440 |
22 Mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 25,754 |
21 Mar 2024 | 0.2950 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 148,023 |
20 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 64,019 |
19 Mar 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 108,681 |
18 Mar 2024 | 0.2900 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 14,177 |
15 Mar 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 179,769 |
14 Mar 2024 | 0.3150 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 121,905 |
13 Mar 2024 | 0.2700 | 0.3250 | 0.2700 | 0.2950 | 0.2950 | 171,238 |
12 Mar 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 23,712 |
11 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 17,754 |
08 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 84,919 |
07 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 54,610 |
06 Mar 2024 | 0.2750 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 56,316 |
05 Mar 2024 | 0.2800 | 0.3000 | 0.2650 | 0.2800 | 0.2800 | 75,914 |
04 Mar 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 118,743 |
01 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 37,980 |
29 Feb 2024 | 0.2400 | 0.3000 | 0.2400 | 0.2825 | 0.2825 | 145,224 |
28 Feb 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 73,574 |
27 Feb 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 42,995 |
26 Feb 2024 | 0.2150 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 103,469 |
23 Feb 2024 | 0.2250 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 179,384 |
22 Feb 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 49,920 |
21 Feb 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 39,185 |
20 Feb 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 44,443 |
19 Feb 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2350 | 0.2350 | 96,450 |
16 Feb 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 126,709 |
15 Feb 2024 | 0.1950 | 0.2400 | 0.1950 | 0.2250 | 0.2250 | 433,306 |
14 Feb 2024 | 0.2000 | 0.2050 | 0.1900 | 0.1950 | 0.1950 | 118,491 |
13 Feb 2024 | 0.2550 | 0.2700 | 0.1800 | 0.2000 | 0.2000 | 1,802,659 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 0.2200 | 0.2950 | 0.2200 | 0.2950 | 0.2950 | 114,094 |
07 Feb 2024 | 0.2000 | 0.2250 | 0.2000 | 0.2200 | 0.2200 | 64,440 |
06 Feb 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 81,077 |
05 Feb 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 987 |
02 Feb 2024 | 0.2300 | 0.2550 | 0.2300 | 0.2450 | 0.2450 | 41,916 |
01 Feb 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 105,741 |
31 Jan 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 33,367 |
30 Jan 2024 | 0.2450 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 118,922 |
29 Jan 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 75,231 |
25 Jan 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 107,087 |
24 Jan 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 76,724 |
23 Jan 2024 | 0.2750 | 0.2800 | 0.2400 | 0.2450 | 0.2450 | 181,782 |
22 Jan 2024 | 0.3000 | 0.3000 | 0.2600 | 0.2850 | 0.2850 | 222,396 |
19 Jan 2024 | 0.3100 | 0.3450 | 0.3050 | 0.3300 | 0.3300 | 141,400 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3350 | 0.3650 | 0.3200 | 0.3200 | 0.3200 | 23,844 |
16 Jan 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 55,956 |
15 Jan 2024 | 0.3950 | 0.4000 | 0.3550 | 0.3650 | 0.3650 | 101,576 |
12 Jan 2024 | 0.3800 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 8,714 |
11 Jan 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 125,542 |
10 Jan 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 141,899 |
09 Jan 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 283,326 |
08 Jan 2024 | 0.4300 | 0.4350 | 0.4050 | 0.4175 | 0.4175 | 67,317 |
05 Jan 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 83,497 |
04 Jan 2024 | 0.4500 | 0.4650 | 0.4350 | 0.4350 | 0.4350 | 84,732 |
03 Jan 2024 | 0.4500 | 0.4600 | 0.4350 | 0.4400 | 0.4400 | 66,013 |
02 Jan 2024 | 0.4750 | 0.4750 | 0.4450 | 0.4500 | 0.4500 | 56,086 |
29 Dec 2023 | 0.4350 | 0.4600 | 0.4350 | 0.4600 | 0.4600 | 29,004 |
28 Dec 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 29,284 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.4600 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 105,070 |
21 Dec 2023 | 0.5000 | 0.5100 | 0.4600 | 0.4650 | 0.4650 | 130,930 |
20 Dec 2023 | 0.4900 | 0.5200 | 0.4750 | 0.5050 | 0.5050 | 94,743 |
19 Dec 2023 | 0.4650 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 43,833 |
18 Dec 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 52,884 |
15 Dec 2023 | 0.5050 | 0.5150 | 0.4850 | 0.4950 | 0.4950 | 69,003 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.4700 | 0.4700 | 0.4050 | 0.4250 | 0.4250 | 239,846 |
12 Dec 2023 | 0.4750 | 0.4750 | 0.4350 | 0.4600 | 0.4600 | 142,102 |
11 Dec 2023 | 0.5250 | 0.5350 | 0.4800 | 0.4800 | 0.4800 | 95,437 |
08 Dec 2023 | 0.4300 | 0.5200 | 0.4300 | 0.4950 | 0.4950 | 153,553 |
07 Dec 2023 | 0.4800 | 0.4850 | 0.4350 | 0.4400 | 0.4400 | 118,538 |
06 Dec 2023 | 0.4200 | 0.4750 | 0.4150 | 0.4550 | 0.4550 | 121,754 |
05 Dec 2023 | 0.4600 | 0.4600 | 0.4000 | 0.4050 | 0.4050 | 342,440 |
04 Dec 2023 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 57,031 |
01 Dec 2023 | 0.5000 | 0.5500 | 0.4600 | 0.4900 | 0.4900 | - |
30 Nov 2023 | 0.5000 | 0.5100 | 0.4650 | 0.4950 | 0.4950 | 334,072 |
29 Nov 2023 | 0.6250 | 0.6300 | 0.5200 | 0.5250 | 0.5250 | 601,882 |
28 Nov 2023 | 0.5200 | 0.5700 | 0.5100 | 0.5450 | 0.5450 | 226,254 |
27 Nov 2023 | 0.5750 | 0.5750 | 0.5150 | 0.5250 | 0.5250 | 116,616 |
24 Nov 2023 | 0.5900 | 0.6000 | 0.5300 | 0.5900 | 0.5900 | 257,634 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |