Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.2900 | 0.3000 | 0.2750 | 0.2850 | 0.2850 | 1,370,428 |
23 Apr 2024 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 459,492 |
22 Apr 2024 | 0.3250 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 431,599 |
19 Apr 2024 | 0.3350 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 361,053 |
18 Apr 2024 | 0.3550 | 0.3550 | 0.3100 | 0.3100 | 0.3100 | 420,897 |
17 Apr 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 208,804 |
16 Apr 2024 | 0.3750 | 0.3750 | 0.3250 | 0.3650 | 0.3650 | 991,187 |
15 Apr 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 12,784 |
12 Apr 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 69,256 |
11 Apr 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3800 | 0.3800 | 486,313 |
10 Apr 2024 | 0.3900 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 421,714 |
09 Apr 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 101,364 |
08 Apr 2024 | 0.3750 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 279,101 |
05 Apr 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 298,630 |
04 Apr 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 283,567 |
03 Apr 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3800 | 0.3800 | 140,969 |
02 Apr 2024 | 0.4250 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 226,314 |
28 Mar 2024 | 0.4050 | 0.4250 | 0.3800 | 0.4250 | 0.4250 | 250,823 |
27 Mar 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 67,976 |
26 Mar 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 68,875 |
25 Mar 2024 | 0.4200 | 0.4350 | 0.4050 | 0.4050 | 0.4050 | 54,972 |
22 Mar 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 47,784 |
21 Mar 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 800,073 |
20 Mar 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 133,140 |
19 Mar 2024 | 0.4250 | 0.4350 | 0.4000 | 0.4300 | 0.4300 | 175,591 |
18 Mar 2024 | 0.4400 | 0.4400 | 0.4050 | 0.4050 | 0.4050 | 15,018 |
15 Mar 2024 | 0.4250 | 0.4400 | 0.4000 | 0.4350 | 0.4350 | 323,032 |
14 Mar 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 99,387 |
13 Mar 2024 | 0.4300 | 0.4400 | 0.4150 | 0.4350 | 0.4350 | 103,670 |
12 Mar 2024 | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 396,757 |
11 Mar 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 190,253 |
08 Mar 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 250,487 |
07 Mar 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 456,581 |
06 Mar 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 143,525 |
05 Mar 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3850 | 0.3850 | 627,612 |
04 Mar 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 697,666 |
01 Mar 2024 | 0.3800 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 625,583 |
29 Feb 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 241,141 |
28 Feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 79,522 |
27 Feb 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 56,915 |
26 Feb 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 56,998 |
23 Feb 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 46,950 |
22 Feb 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 181,867 |
21 Feb 2024 | 0.3650 | 0.3650 | 0.3350 | 0.3400 | 0.3400 | 225,181 |
20 Feb 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 162,433 |
19 Feb 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 139,191 |
16 Feb 2024 | 0.3750 | 0.3800 | 0.3200 | 0.3550 | 0.3550 | 665,998 |
15 Feb 2024 | 0.3450 | 0.3750 | 0.3450 | 0.3650 | 0.3650 | 371,013 |
14 Feb 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 228,420 |
13 Feb 2024 | 0.3400 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 253,550 |
12 Feb 2024 | 0.3650 | 0.3650 | 0.3050 | 0.3300 | 0.3300 | 446,429 |
09 Feb 2024 | 0.3200 | 0.3700 | 0.3200 | 0.3350 | 0.3350 | 362,558 |
08 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 176,735 |
07 Feb 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 222,349 |
06 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 14,554 |
05 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 113,916 |
02 Feb 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 46,349 |
01 Feb 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 35,611 |
31 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 121,026 |
30 Jan 2024 | 0.3250 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 79,065 |
29 Jan 2024 | 0.3050 | 0.3250 | 0.3000 | 0.3050 | 0.3050 | 195,399 |
25 Jan 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 84,369 |
24 Jan 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 27,537 |
23 Jan 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 20,894 |
22 Jan 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 43,437 |
19 Jan 2024 | 0.3300 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 63,432 |
18 Jan 2024 | 0.3050 | 0.3700 | 0.3050 | 0.3350 | 0.3350 | 51,224 |
17 Jan 2024 | 0.3000 | 0.3450 | 0.3000 | 0.3000 | 0.3000 | 256,893 |
16 Jan 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 333,381 |
15 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 5,100 |
12 Jan 2024 | 0.3300 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 360,850 |
11 Jan 2024 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 49,032 |
10 Jan 2024 | 0.3750 | 0.3750 | 0.3350 | 0.3550 | 0.3550 | 304,048 |
09 Jan 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3700 | 0.3700 | 82,428 |
08 Jan 2024 | 0.4000 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 515,747 |
05 Jan 2024 | 0.3800 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 670,786 |
04 Jan 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 178,380 |
03 Jan 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 148,254 |
02 Jan 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 40,292 |
29 Dec 2023 | 0.3250 | 0.3450 | 0.3050 | 0.3300 | 0.3300 | 222,823 |
28 Dec 2023 | 0.3350 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 119,708 |
27 Dec 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 12,970 |
22 Dec 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 105,021 |
21 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 142,598 |
20 Dec 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 250,801 |
19 Dec 2023 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 172,483 |
18 Dec 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 37,727 |
15 Dec 2023 | 0.3350 | 0.3850 | 0.3100 | 0.3400 | 0.3400 | 201,531 |
14 Dec 2023 | 0.3100 | 0.3350 | 0.3000 | 0.3350 | 0.3350 | 31,580 |
13 Dec 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 130,258 |
12 Dec 2023 | 0.3200 | 0.3200 | 0.2850 | 0.2900 | 0.2900 | 362,528 |
11 Dec 2023 | 0.3350 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 32,194 |
08 Dec 2023 | 0.3400 | 0.3400 | 0.3050 | 0.3300 | 0.3300 | 106,029 |
07 Dec 2023 | 0.3200 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 139,661 |
06 Dec 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 70,450 |
05 Dec 2023 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 86,341 |
04 Dec 2023 | 0.3300 | 0.3350 | 0.2950 | 0.3100 | 0.3100 | 596,393 |
01 Dec 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 9,038 |
30 Nov 2023 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 109,933 |
29 Nov 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 54,605 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |