Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 39,171 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 208,948 |
07 May 2024 | 0.1650 | 0.1670 | 0.1650 | 0.1650 | 0.1650 | 346,884 |
06 May 2024 | 0.1550 | 0.1650 | 0.1550 | 0.1650 | 0.1650 | 64,026 |
03 May 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 41,232 |
02 May 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 211,257 |
01 May 2024 | 0.1650 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 94,014 |
30 Apr 2024 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 64,760 |
29 Apr 2024 | 0.1850 | 0.1850 | 0.1700 | 0.1800 | 0.1800 | 133,151 |
26 Apr 2024 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 339,827 |
24 Apr 2024 | 0.1500 | 0.1750 | 0.1500 | 0.1700 | 0.1700 | 560,012 |
23 Apr 2024 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 81,228 |
22 Apr 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 37,723 |
19 Apr 2024 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 158,101 |
18 Apr 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 69,666 |
17 Apr 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 107,513 |
16 Apr 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 42,310 |
15 Apr 2024 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 0.1350 | 408,687 |
12 Apr 2024 | 0.1550 | 0.1750 | 0.1500 | 0.1500 | 0.1500 | 1,616,380 |
11 Apr 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 47,875 |
10 Apr 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 29,906 |
09 Apr 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 19,251 |
08 Apr 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 114,108 |
05 Apr 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 21,656 |
04 Apr 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 151,927 |
03 Apr 2024 | 0.1550 | 0.1600 | 0.1450 | 0.1550 | 0.1550 | 22,058 |
02 Apr 2024 | 0.1500 | 0.1550 | 0.1400 | 0.1550 | 0.1550 | 160,708 |
28 Mar 2024 | 0.1450 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 103,872 |
27 Mar 2024 | 0.1350 | 0.1500 | 0.1350 | 0.1450 | 0.1450 | 196,830 |
26 Mar 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 93,414 |
25 Mar 2024 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 39,193 |
22 Mar 2024 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 78,653 |
21 Mar 2024 | 0.1420 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 141,803 |
20 Mar 2024 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 0.1450 | 102,094 |
19 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 16,315 |
18 Mar 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 32,674 |
15 Mar 2024 | 0.1350 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 212,074 |
14 Mar 2024 | 0.1350 | 0.1350 | 0.1320 | 0.1350 | 0.1350 | 150,529 |
13 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 26,408 |
12 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 42,023 |
11 Mar 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 36,853 |
08 Mar 2024 | 0.1500 | 0.1500 | 0.1350 | 0.1350 | 0.1350 | 193,311 |
07 Mar 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 79,011 |
06 Mar 2024 | 0.1550 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 115,007 |
05 Mar 2024 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 0.1550 | 97,105 |
04 Mar 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 261,205 |
01 Mar 2024 | 0.1450 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 360,150 |
29 Feb 2024 | 0.1450 | 0.1450 | 0.1300 | 0.1450 | 0.1450 | 666,372 |
28 Feb 2024 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.1500 | 122,894 |
27 Feb 2024 | 0.1400 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 80,451 |
26 Feb 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 140,256 |
23 Feb 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 42,781 |
22 Feb 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 229,290 |
21 Feb 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 100,753 |
20 Feb 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 102,181 |
19 Feb 2024 | 0.1500 | 0.1650 | 0.1450 | 0.1550 | 0.1550 | 2,151,235 |
16 Feb 2024 | 0.1450 | 0.1600 | 0.1400 | 0.1450 | 0.1450 | 1,844,676 |
15 Feb 2024 | 0.1700 | 0.1700 | 0.1350 | 0.1400 | 0.1400 | 3,395,652 |
14 Feb 2024 | 0.1950 | 0.1950 | 0.1650 | 0.1700 | 0.1700 | 1,359,533 |
13 Feb 2024 | 0.1900 | 0.1900 | 0.1500 | 0.1800 | 0.1800 | 2,880,183 |
12 Feb 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 308,310 |
09 Feb 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 79,076 |
08 Feb 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 58,600 |
07 Feb 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3450 | 0.3450 | 105,288 |
06 Feb 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 558,372 |
05 Feb 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 61,010 |
02 Feb 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 137,420 |
01 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 81,345 |
31 Jan 2024 | 0.3500 | 0.3520 | 0.3500 | 0.3500 | 0.3500 | 21,388 |
30 Jan 2024 | 0.3500 | 0.3520 | 0.3500 | 0.3525 | 0.3525 | 7,893 |
29 Jan 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 111,395 |
25 Jan 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 82,255 |
24 Jan 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 11,130 |
23 Jan 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 115,156 |
22 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 27,548 |
19 Jan 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 172,322 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 5,511 |
16 Jan 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 29,123 |
15 Jan 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 177,228 |
12 Jan 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 125,489 |
11 Jan 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 50,222 |
10 Jan 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 41,792 |
09 Jan 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 63,973 |
08 Jan 2024 | 0.3850 | 0.3850 | 0.3550 | 0.3600 | 0.3600 | 545,351 |
05 Jan 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 52,238 |
04 Jan 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 165,988 |
03 Jan 2024 | 0.4000 | 0.4200 | 0.3950 | 0.4100 | 0.4100 | 62,999 |
02 Jan 2024 | 0.3950 | 0.4200 | 0.3950 | 0.3950 | 0.3950 | 107,194 |
29 Dec 2023 | 0.3800 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 124,686 |
28 Dec 2023 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 58,177 |
27 Dec 2023 | 0.3800 | 0.3800 | 0.3670 | 0.3700 | 0.3700 | 39,901 |
22 Dec 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,888 |
21 Dec 2023 | 0.3650 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 85,038 |
20 Dec 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 74,684 |
19 Dec 2023 | 0.3850 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 101,232 |
18 Dec 2023 | 0.3800 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 25,674 |
15 Dec 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 36,598 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |