Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 54,706 |
18 Apr 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 337,716 |
17 Apr 2024 | 0.2950 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 303,464 |
16 Apr 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 229,792 |
15 Apr 2024 | 0.3300 | 0.3300 | 0.2950 | 0.3050 | 0.3050 | 473,041 |
12 Apr 2024 | 0.3200 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 452,910 |
11 Apr 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 292,043 |
10 Apr 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 61,821 |
09 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 84,025 |
08 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 12,110 |
05 Apr 2024 | 0.2850 | 0.3025 | 0.2850 | 0.3000 | 0.3000 | 21,517 |
04 Apr 2024 | 0.3150 | 0.3150 | 0.2975 | 0.3050 | 0.3050 | 41,145 |
03 Apr 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 100,355 |
02 Apr 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 454,573 |
28 Mar 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 345,378 |
27 Mar 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 635,469 |
26 Mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 20,417 |
25 Mar 2024 | 0.2950 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 234,713 |
22 Mar 2024 | 0.3000 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 240,181 |
21 Mar 2024 | 0.3400 | 0.3450 | 0.3000 | 0.3050 | 0.3050 | 3,086,186 |
20 Mar 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 558,870 |
19 Mar 2024 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 53,468 |
18 Mar 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 156,906 |
15 Mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 28,423 |
14 Mar 2024 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 223,399 |
13 Mar 2024 | 0.2850 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 72,218 |
12 Mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 30,851 |
11 Mar 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 55,397 |
08 Mar 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 60,191 |
07 Mar 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 71,402 |
06 Mar 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 53,321 |
05 Mar 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 149,249 |
04 Mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 83,571 |
01 Mar 2024 | 0.3050 | 0.3350 | 0.2800 | 0.3100 | 0.3100 | 444,470 |
29 Feb 2024 | 0.2750 | 0.3150 | 0.2650 | 0.3150 | 0.3150 | 355,825 |
28 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 492,613 |
27 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 405,213 |
26 Feb 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 314,133 |
23 Feb 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 229,641 |
22 Feb 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 150,093 |
21 Feb 2024 | 0.2650 | 0.3000 | 0.2650 | 0.2800 | 0.2800 | 682,350 |
20 Feb 2024 | 0.2950 | 0.2950 | 0.2600 | 0.2650 | 0.2650 | 1,016,170 |
19 Feb 2024 | 0.2950 | 0.3300 | 0.2950 | 0.3050 | 0.3050 | 980,446 |
16 Feb 2024 | 0.2500 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 354,211 |
15 Feb 2024 | 0.2350 | 0.2650 | 0.2350 | 0.2500 | 0.2500 | 246,186 |
14 Feb 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2350 | 0.2350 | 80,320 |
13 Feb 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 18,638 |
12 Feb 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 130,771 |
09 Feb 2024 | 0.2300 | 0.2600 | 0.2200 | 0.2550 | 0.2550 | 860,570 |
08 Feb 2024 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 60,706 |
07 Feb 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 241,321 |
06 Feb 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 143,499 |
05 Feb 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 169,938 |
02 Feb 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 721,300 |
01 Feb 2024 | 0.2450 | 0.2450 | 0.2250 | 0.2250 | 0.2250 | 774,653 |
31 Jan 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 155,636 |
30 Jan 2024 | 0.2300 | 0.2550 | 0.2300 | 0.2400 | 0.2400 | 645,311 |
29 Jan 2024 | 0.2400 | 0.2600 | 0.2000 | 0.2150 | 0.2150 | 1,020,159 |
25 Jan 2024 | 0.2550 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 147,651 |
24 Jan 2024 | 0.2400 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 386,112 |
23 Jan 2024 | 0.2650 | 0.2650 | 0.2250 | 0.2300 | 0.2300 | 869,685 |
22 Jan 2024 | 0.3000 | 0.3200 | 0.2500 | 0.2650 | 0.2650 | 779,144 |
19 Jan 2024 | 0.3150 | 0.3250 | 0.2900 | 0.3100 | 0.3100 | 640,134 |
18 Jan 2024 | 0.3700 | 0.3750 | 0.3000 | 0.3000 | 0.3000 | 2,118,666 |
17 Jan 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 315,415 |
16 Jan 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 298,730 |
15 Jan 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 252,287 |
12 Jan 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 892,371 |
11 Jan 2024 | 0.3950 | 0.3950 | 0.3250 | 0.3300 | 0.3300 | 1,690,283 |
10 Jan 2024 | 0.3800 | 0.4100 | 0.3700 | 0.4050 | 0.4050 | 104,872 |
09 Jan 2024 | 0.3950 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 249,454 |
08 Jan 2024 | 0.4300 | 0.4300 | 0.3600 | 0.4000 | 0.4000 | 449,302 |
05 Jan 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 306,588 |
04 Jan 2024 | 0.4400 | 0.4500 | 0.3950 | 0.4400 | 0.4400 | 597,163 |
03 Jan 2024 | 0.3700 | 0.4500 | 0.3450 | 0.4400 | 0.4400 | 1,467,958 |
02 Jan 2024 | 0.3250 | 0.3900 | 0.3250 | 0.3650 | 0.3650 | 1,159,750 |
29 Dec 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 131,992 |
28 Dec 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 64,188 |
27 Dec 2023 | 0.3000 | 0.3350 | 0.3000 | 0.3100 | 0.3100 | 56,423 |
22 Dec 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 37,007 |
21 Dec 2023 | 0.3300 | 0.3350 | 0.3000 | 0.3000 | 0.3000 | 432,200 |
20 Dec 2023 | 0.3000 | 0.3400 | 0.3000 | 0.3250 | 0.3250 | 154,620 |
19 Dec 2023 | 0.2800 | 0.3150 | 0.2800 | 0.3000 | 0.3000 | 59,679 |
18 Dec 2023 | 0.3050 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 109,789 |
15 Dec 2023 | 0.3050 | 0.3250 | 0.2950 | 0.3050 | 0.3050 | 68,517 |
14 Dec 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 41,463 |
13 Dec 2023 | 0.3000 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 443,734 |
12 Dec 2023 | 0.3150 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 293,470 |
11 Dec 2023 | 0.3400 | 0.3600 | 0.3150 | 0.3150 | 0.3150 | 162,497 |
08 Dec 2023 | 0.3050 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 535,001 |
07 Dec 2023 | 0.3150 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 6,407 |
06 Dec 2023 | 0.3250 | 0.3350 | 0.3000 | 0.3300 | 0.3300 | 732,737 |
05 Dec 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 346,487 |
04 Dec 2023 | 0.3650 | 0.3700 | 0.2950 | 0.3150 | 0.3150 | 1,606,920 |
01 Dec 2023 | 0.3250 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 540,025 |
30 Nov 2023 | 0.3200 | 0.3350 | 0.3050 | 0.3250 | 0.3250 | 988,452 |
29 Nov 2023 | 0.3600 | 0.3600 | 0.3250 | 0.3300 | 0.3300 | 334,063 |
28 Nov 2023 | 0.3700 | 0.3700 | 0.3350 | 0.3600 | 0.3600 | 326,918 |
27 Nov 2023 | 0.3950 | 0.3950 | 0.3500 | 0.3700 | 0.3700 | 179,559 |
24 Nov 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 10,537 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |