Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 12,786 |
28 May 2024 | 0.3100 | 0.3290 | 0.3100 | 0.3145 | 0.3145 | 285 |
24 May 2024 | 0.3290 | 0.3290 | 0.3200 | 0.3145 | 0.3145 | 445 |
23 May 2024 | 0.3150 | 0.3290 | 0.3100 | 0.3160 | 0.3160 | 7,532 |
22 May 2024 | 0.3150 | 0.3157 | 0.3150 | 0.3185 | 0.3185 | 5,060 |
21 May 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3200 | 0.3200 | 3,688 |
20 May 2024 | 0.3200 | 0.3230 | 0.3200 | 0.3200 | 0.3200 | 21,147 |
17 May 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3205 | 0.3205 | 1,436 |
16 May 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3170 | 0.3170 | 134,831 |
15 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3270 | 0.3270 | 28,847 |
14 May 2024 | 0.3150 | 0.3270 | 0.3150 | 0.3200 | 0.3200 | 62,361 |
13 May 2024 | 0.3250 | 0.3300 | 0.3180 | 0.3170 | 0.3170 | 40,856 |
10 May 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
09 May 2024 | 0.3300 | 0.3300 | 0.3170 | 0.3180 | 0.3180 | 12,431,563 |
08 May 2024 | 0.3170 | 0.3230 | 0.3170 | 0.3195 | 0.3195 | 6,591,922 |
07 May 2024 | 0.3180 | 0.3220 | 0.3180 | 0.3170 | 0.3170 | 2,430,609 |
03 May 2024 | 0.3110 | 0.3110 | 0.3110 | 0.3170 | 0.3170 | 10,063 |
02 May 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3135 | 0.3135 | 3,600 |
01 May 2024 | 0.2945 | 0.3200 | 0.2945 | 0.3105 | 0.3105 | 903 |
30 Apr 2024 | 0.3020 | 0.3200 | 0.2930 | 0.3070 | 0.3070 | 269,343 |
29 Apr 2024 | 0.3100 | 0.3101 | 0.3090 | 0.3050 | 0.3050 | 39,041 |
26 Apr 2024 | 0.3400 | 0.3490 | 0.3200 | 0.3155 | 0.3155 | 77,263 |
25 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3445 | 0.3445 | 32,804 |
24 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 21,194 |
23 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
22 Apr 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3475 | 0.3475 | 8,632 |
19 Apr 2024 | 0.3500 | 0.3530 | 0.3500 | 0.3500 | 0.3500 | 7,510 |
18 Apr 2024 | 0.3550 | 0.3570 | 0.3550 | 0.3525 | 0.3525 | 9,840 |
17 Apr 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3560 | 0.3560 | 7,121 |
16 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3620 | 0.3620 | 24,533 |
15 Apr 2024 | 0.3600 | 0.3735 | 0.3600 | 0.3645 | 0.3645 | 779,876 |
12 Apr 2024 | 0.3610 | 0.3770 | 0.3610 | 0.3685 | 0.3685 | 7,074 |
11 Apr 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
10 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3690 | 0.3690 | 9,597 |
09 Apr 2024 | 0.3610 | 0.3770 | 0.3600 | 0.3690 | 0.3690 | 47,819 |
08 Apr 2024 | 0.3770 | 0.3780 | 0.3600 | 0.3650 | 0.3650 | 28,352 |
05 Apr 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 3,157,812 |
04 Apr 2024 | 0.3780 | 0.3780 | 0.3770 | 0.3735 | 0.3735 | 1,506 |
03 Apr 2024 | 0.3820 | 0.3990 | 0.3700 | 0.3735 | 0.3735 | 23,213 |
02 Apr 2024 | 0.3900 | 0.3900 | 0.3890 | 0.3855 | 0.3855 | 10,587 |
28 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 94 |
27 Mar 2024 | 0.3800 | 0.4010 | 0.3720 | 0.4065 | 0.4065 | 49,036 |
26 Mar 2024 | 0.3800 | 0.3900 | 0.3740 | 0.3740 | 0.3740 | 45,265 |
25 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
22 Mar 2024 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | - |
21 Mar 2024 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | 0.3895 | - |
20 Mar 2024 | 0.3956 | 0.3956 | 0.3956 | 0.3895 | 0.3895 | 1,569 |
19 Mar 2024 | 0.4000 | 0.4240 | 0.3950 | 0.3915 | 0.3915 | 38,382 |
18 Mar 2024 | 0.4235 | 0.4235 | 0.4235 | 0.4120 | 0.4120 | 11,793 |
15 Mar 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4120 | 0.4120 | 4,403,461 |
14 Mar 2024 | 0.4200 | 0.4200 | 0.4020 | 0.4200 | 0.4200 | 12,582 |
13 Mar 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 949,515 |
12 Mar 2024 | 0.4000 | 0.4000 | 0.3980 | 0.3980 | 0.3980 | 17,934 |
11 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 1,528,310 |
08 Mar 2024 | 0.3980 | 0.3980 | 0.3810 | 0.3890 | 0.3890 | 3,014,331 |
07 Mar 2024 | 0.4000 | 0.4000 | 0.3810 | 0.3895 | 0.3895 | 260,440 |
06 Mar 2024 | 0.4100 | 0.4100 | 0.3810 | 0.3890 | 0.3890 | 93,038 |
05 Mar 2024 | 0.4200 | 0.4200 | 0.4020 | 0.4100 | 0.4100 | 2,505,089 |
04 Mar 2024 | 0.3700 | 0.4200 | 0.3700 | 0.4105 | 0.4105 | 111,316 |
01 Mar 2024 | 0.3420 | 0.3610 | 0.3170 | 0.3655 | 0.3655 | 255,430 |
29 Feb 2024 | 0.3420 | 0.3420 | 0.3250 | 0.3390 | 0.3390 | 269,587 |
28 Feb 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 41,875 |
27 Feb 2024 | 0.3400 | 0.3410 | 0.3310 | 0.3385 | 0.3385 | 183,038 |
26 Feb 2024 | 0.3080 | 0.3410 | 0.3080 | 0.3385 | 0.3385 | 315,745 |
23 Feb 2024 | 0.3100 | 0.3190 | 0.3040 | 0.3080 | 0.3080 | 240,935 |
22 Feb 2024 | 0.2950 | 0.3140 | 0.2950 | 0.3050 | 0.3050 | 4,640 |
21 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3050 | 0.3050 | 12 |
20 Feb 2024 | 0.2950 | 0.3090 | 0.2950 | 0.3020 | 0.3020 | 5,299 |
19 Feb 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3015 | 0.3015 | 7,043 |
16 Feb 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3045 | 0.3045 | 9,476 |
15 Feb 2024 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | 0.2945 | - |
14 Feb 2024 | 0.3070 | 0.3090 | 0.2900 | 0.2925 | 0.2925 | 85,810 |
13 Feb 2024 | 0.3100 | 0.3100 | 0.2977 | 0.3085 | 0.3085 | 21,278 |
12 Feb 2024 | 0.3000 | 0.3140 | 0.3000 | 0.3110 | 0.3110 | 101,274 |
09 Feb 2024 | 0.3060 | 0.3090 | 0.3000 | 0.3000 | 0.3000 | 139,262 |
08 Feb 2024 | 0.3100 | 0.3200 | 0.3060 | 0.3060 | 0.3060 | 209,935 |
07 Feb 2024 | 0.3180 | 0.3300 | 0.3140 | 0.3120 | 0.3120 | 72,976 |
06 Feb 2024 | 0.3350 | 0.3350 | 0.3180 | 0.3180 | 0.3180 | 27,372 |
05 Feb 2024 | 0.3300 | 0.3490 | 0.3200 | 0.3245 | 0.3245 | 37,262 |
02 Feb 2024 | 0.3370 | 0.3540 | 0.3300 | 0.3335 | 0.3335 | 19,887 |
01 Feb 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
31 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3480 | 0.3480 | 10,652 |
30 Jan 2024 | 0.3570 | 0.3570 | 0.3540 | 0.3460 | 0.3460 | 3,318 |
29 Jan 2024 | 0.3680 | 0.3690 | 0.3500 | 0.3475 | 0.3475 | 1,224,195 |
26 Jan 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3600 | 0.3600 | 34 |
25 Jan 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3600 | 0.3600 | 5,374 |
24 Jan 2024 | 0.3690 | 0.3700 | 0.3530 | 0.3600 | 0.3600 | 48,673 |
23 Jan 2024 | 0.3600 | 0.3690 | 0.3600 | 0.3680 | 0.3680 | 7,069 |
22 Jan 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 2,782,694 |
19 Jan 2024 | 0.3650 | 0.3710 | 0.3510 | 0.3605 | 0.3605 | 112,117 |
18 Jan 2024 | 0.3580 | 0.3640 | 0.3500 | 0.3500 | 0.3500 | 138,418 |
17 Jan 2024 | 0.3510 | 0.3641 | 0.3510 | 0.3575 | 0.3575 | 8,807 |
16 Jan 2024 | 0.3650 | 0.3650 | 0.3510 | 0.3575 | 0.3575 | 3,351 |
15 Jan 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
12 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3570 | 0.3570 | 10 |
11 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3570 | 0.3570 | 959 |
10 Jan 2024 | 0.3500 | 0.3640 | 0.3500 | 0.3570 | 0.3570 | 177,517 |
09 Jan 2024 | 0.3500 | 0.3620 | 0.3495 | 0.3500 | 0.3500 | 397,266 |
08 Jan 2024 | 0.3500 | 0.3640 | 0.3500 | 0.3570 | 0.3570 | 121,622 |
05 Jan 2024 | 0.3500 | 0.3640 | 0.3500 | 0.3575 | 0.3575 | 1,365,717 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |