Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.4100 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 1,238,468 |
24 Apr 2024 | 0.4100 | 0.4550 | 0.4000 | 0.4500 | 0.4500 | 13,371,272 |
23 Apr 2024 | 0.3600 | 0.3850 | 0.3550 | 0.3850 | 0.3850 | 1,433,061 |
22 Apr 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 1,515,609 |
19 Apr 2024 | 0.3500 | 0.3550 | 0.3425 | 0.3550 | 0.3550 | 1,202,866 |
18 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 540,120 |
17 Apr 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 589,956 |
16 Apr 2024 | 0.3600 | 0.3625 | 0.3500 | 0.3600 | 0.3600 | 1,131,336 |
15 Apr 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 963,039 |
12 Apr 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 1,332,594 |
11 Apr 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,351,295 |
10 Apr 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3900 | 0.3900 | 1,407,893 |
09 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 3,557,887 |
08 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 862,730 |
05 Apr 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 3,407,378 |
04 Apr 2024 | 0.3900 | 0.3900 | 0.3825 | 0.3900 | 0.3900 | 373,425 |
03 Apr 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 884,011 |
02 Apr 2024 | 0.3800 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 1,878,923 |
28 Mar 2024 | 0.3650 | 0.3825 | 0.3650 | 0.3800 | 0.3800 | 583,599 |
27 Mar 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 1,118,079 |
26 Mar 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 629,449 |
25 Mar 2024 | 0.3800 | 0.3850 | 0.3775 | 0.3800 | 0.3800 | 356,341 |
22 Mar 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 458,159 |
21 Mar 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 405,002 |
20 Mar 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 1,054,151 |
19 Mar 2024 | 0.3550 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 1,131,494 |
18 Mar 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 546,264 |
15 Mar 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 1,007,684 |
14 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 973,753 |
13 Mar 2024 | 0.3800 | 0.3875 | 0.3750 | 0.3750 | 0.3750 | 400,836 |
12 Mar 2024 | 0.3900 | 0.3900 | 0.3725 | 0.3800 | 0.3800 | 815,516 |
11 Mar 2024 | 0.4150 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 1,801,525 |
08 Mar 2024 | 0.4100 | 0.4175 | 0.4050 | 0.4100 | 0.4100 | 3,636,973 |
07 Mar 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 6,309,634 |
06 Mar 2024 | 0.3800 | 0.3850 | 0.3550 | 0.3700 | 0.3700 | 2,580,727 |
05 Mar 2024 | 0.3600 | 0.4050 | 0.3600 | 0.3800 | 0.3800 | 2,323,724 |
04 Mar 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 1,827,125 |
01 Mar 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 163,787 |
29 Feb 2024 | 0.3450 | 0.3700 | 0.3450 | 0.3650 | 0.3650 | 887,175 |
28 Feb 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 600,322 |
27 Feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 324,044 |
26 Feb 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 3,195,301 |
23 Feb 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 8,098,020 |
22 Feb 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 520,641 |
21 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 745,101 |
20 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 2,523,629 |
19 Feb 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 890,502 |
16 Feb 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 1,629,162 |
15 Feb 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 2,555,953 |
14 Feb 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 175,326 |
13 Feb 2024 | 0.3650 | 0.3700 | 0.3625 | 0.3650 | 0.3650 | 456,632 |
12 Feb 2024 | 0.3600 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 962,430 |
09 Feb 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 207,102 |
08 Feb 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 760,671 |
07 Feb 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 217,727 |
06 Feb 2024 | 0.3550 | 0.3550 | 0.3425 | 0.3500 | 0.3500 | 990,844 |
05 Feb 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 604,307 |
02 Feb 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 291,304 |
01 Feb 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 306,846 |
31 Jan 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 533,594 |
30 Jan 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 557,816 |
29 Jan 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 233,214 |
25 Jan 2024 | 0.3350 | 0.3475 | 0.3350 | 0.3350 | 0.3350 | 517,546 |
24 Jan 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 240,263 |
23 Jan 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 400,508 |
22 Jan 2024 | 0.3600 | 0.3650 | 0.3575 | 0.3600 | 0.3600 | 509,800 |
19 Jan 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 1,028,037 |
18 Jan 2024 | 0.3800 | 0.3825 | 0.3700 | 0.3700 | 0.3700 | 6,606,820 |
17 Jan 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 187,872 |
16 Jan 2024 | 0.3750 | 0.3825 | 0.3650 | 0.3800 | 0.3800 | 1,354,384 |
15 Jan 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 199,537 |
12 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 345,634 |
11 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 891,406 |
10 Jan 2024 | 0.3550 | 0.3900 | 0.3550 | 0.3900 | 0.3900 | 2,489,293 |
09 Jan 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 868,911 |
08 Jan 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 595,338 |
05 Jan 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 706,941 |
04 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 334,951 |
03 Jan 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 382,592 |
02 Jan 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 273,693 |
29 Dec 2023 | 0.3500 | 0.3500 | 0.3425 | 0.3450 | 0.3450 | 626,928 |
28 Dec 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 1,021,969 |
27 Dec 2023 | 0.3450 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 863,839 |
22 Dec 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 1,612,171 |
21 Dec 2023 | 0.3500 | 0.3550 | 0.3475 | 0.3500 | 0.3500 | 309,444 |
20 Dec 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 811,061 |
19 Dec 2023 | 0.3450 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 1,567,159 |
18 Dec 2023 | 0.3350 | 0.3700 | 0.3350 | 0.3550 | 0.3550 | 5,143,544 |
15 Dec 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 439,160 |
14 Dec 2023 | 0.3050 | 0.3175 | 0.3025 | 0.3100 | 0.3100 | 1,121,919 |
13 Dec 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 206,781 |
12 Dec 2023 | 0.3150 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 1,343,159 |
11 Dec 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 912,740 |
08 Dec 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 601,385 |
07 Dec 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 1,077,879 |
06 Dec 2023 | 0.3050 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 678,924 |
05 Dec 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 629,227 |
04 Dec 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 749,920 |
01 Dec 2023 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 454,342 |
30 Nov 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 2,328,734 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |