Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.4650 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 3,204,559 |
03 May 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 4,079,250 |
02 May 2024 | 0.4550 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 4,303,149 |
01 May 2024 | 0.4300 | 0.4650 | 0.4200 | 0.4500 | 0.4500 | 9,895,446 |
30 Apr 2024 | 0.4400 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 5,599,223 |
29 Apr 2024 | 0.4000 | 0.4350 | 0.4000 | 0.4350 | 0.4350 | 3,908,496 |
26 Apr 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 2,525,310 |
24 Apr 2024 | 0.4050 | 0.4125 | 0.3975 | 0.4050 | 0.4050 | 2,461,583 |
23 Apr 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 1,365,229 |
22 Apr 2024 | 0.3900 | 0.4125 | 0.3900 | 0.4100 | 0.4100 | 1,847,142 |
19 Apr 2024 | 0.4050 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 5,183,567 |
18 Apr 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 3,781,596 |
17 Apr 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 5,068,173 |
16 Apr 2024 | 0.4450 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 4,314,821 |
15 Apr 2024 | 0.4500 | 0.4575 | 0.4475 | 0.4550 | 0.4550 | 4,020,535 |
12 Apr 2024 | 0.4300 | 0.4600 | 0.4275 | 0.4600 | 0.4600 | 9,912,456 |
11 Apr 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4250 | 0.4250 | 4,139,814 |
10 Apr 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 4,202,256 |
09 Apr 2024 | 0.4150 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 2,765,892 |
08 Apr 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 2,779,242 |
05 Apr 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 5,226,553 |
04 Apr 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 5,639,949 |
03 Apr 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 9,413,202 |
02 Apr 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 9,181,647 |
28 Mar 2024 | 0.3900 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 23,896,377 |
27 Mar 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 2,965,443 |
26 Mar 2024 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 3,694,446 |
25 Mar 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 2,613,119 |
22 Mar 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 5,310,114 |
21 Mar 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 9,562,080 |
20 Mar 2024 | 0.4000 | 0.4200 | 0.3950 | 0.4150 | 0.4150 | 11,619,724 |
19 Mar 2024 | 0.4050 | 0.4050 | 0.3925 | 0.4000 | 0.4000 | 2,438,623 |
18 Mar 2024 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 4,909,977 |
15 Mar 2024 | 0.3900 | 0.4000 | 0.3825 | 0.4000 | 0.4000 | 62,421,403 |
14 Mar 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 8,701,482 |
13 Mar 2024 | 0.3900 | 0.3950 | 0.3825 | 0.3900 | 0.3900 | 2,091,978 |
12 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 2,182,966 |
11 Mar 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 2,911,000 |
08 Mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 8,418,363 |
07 Mar 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 8,972,230 |
06 Mar 2024 | 0.3500 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 3,414,386 |
05 Mar 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 4,145,245 |
04 Mar 2024 | 0.3600 | 0.3750 | 0.3575 | 0.3700 | 0.3700 | 6,568,167 |
01 Mar 2024 | 0.3550 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 4,362,060 |
29 Feb 2024 | 0.3500 | 0.3700 | 0.3375 | 0.3650 | 0.3650 | 6,990,919 |
28 Feb 2024 | 0.3500 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 7,348,061 |
27 Feb 2024 | 0.3200 | 0.3450 | 0.3125 | 0.3400 | 0.3400 | 8,102,451 |
26 Feb 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 6,497,371 |
23 Feb 2024 | 0.3100 | 0.3175 | 0.2975 | 0.3050 | 0.3050 | 10,949,987 |
22 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
21 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
20 Feb 2024 | 0.3200 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 3,639,227 |
19 Feb 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 5,089,748 |
16 Feb 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 3,224,683 |
15 Feb 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 2,507,223 |
14 Feb 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 4,976,784 |
13 Feb 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 5,381,550 |
12 Feb 2024 | 0.3450 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 9,336,650 |
09 Feb 2024 | 0.3450 | 0.3500 | 0.3325 | 0.3400 | 0.3400 | 7,514,364 |
08 Feb 2024 | 0.3700 | 0.3800 | 0.3575 | 0.3600 | 0.3600 | 7,770,495 |
07 Feb 2024 | 0.3650 | 0.3800 | 0.3625 | 0.3750 | 0.3750 | 6,390,379 |
06 Feb 2024 | 0.3500 | 0.3700 | 0.3475 | 0.3650 | 0.3650 | 5,709,077 |
05 Feb 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 5,976,740 |
02 Feb 2024 | 0.3750 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 37,210,214 |
01 Feb 2024 | 0.3550 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 7,828,374 |
31 Jan 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 33,672,759 |
30 Jan 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 8,995,292 |
29 Jan 2024 | 0.3350 | 0.3375 | 0.3200 | 0.3350 | 0.3350 | 5,922,554 |
25 Jan 2024 | 0.3150 | 0.3425 | 0.3100 | 0.3400 | 0.3400 | 9,417,373 |
24 Jan 2024 | 0.3150 | 0.3175 | 0.3050 | 0.3150 | 0.3150 | 3,853,159 |
23 Jan 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 4,712,495 |
22 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 6,912,531 |
19 Jan 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 3,824,294 |
18 Jan 2024 | 0.3300 | 0.3300 | 0.3175 | 0.3200 | 0.3200 | 7,139,083 |
17 Jan 2024 | 0.3450 | 0.3500 | 0.3250 | 0.3300 | 0.3300 | 14,433,501 |
16 Jan 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 9,311,447 |
15 Jan 2024 | 0.3500 | 0.3525 | 0.3400 | 0.3450 | 0.3450 | 6,350,941 |
12 Jan 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 7,161,323 |
11 Jan 2024 | 0.3250 | 0.3300 | 0.3050 | 0.3100 | 0.3100 | 6,408,885 |
10 Jan 2024 | 0.3100 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 19,767,931 |
09 Jan 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 2,881,560 |
08 Jan 2024 | 0.2950 | 0.3075 | 0.2875 | 0.2950 | 0.2950 | 2,499,012 |
05 Jan 2024 | 0.2850 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 3,306,574 |
04 Jan 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 2,207,715 |
03 Jan 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 1,861,233 |
02 Jan 2024 | 0.2900 | 0.3050 | 0.2875 | 0.3000 | 0.3000 | 2,203,529 |
29 Dec 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 3,076,108 |
28 Dec 2023 | 0.3000 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 2,145,031 |
27 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,909,832 |
22 Dec 2023 | 0.3150 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 7,626,510 |
21 Dec 2023 | 0.2900 | 0.3200 | 0.2875 | 0.3200 | 0.3200 | 6,682,657 |
20 Dec 2023 | 0.2900 | 0.3025 | 0.2850 | 0.2900 | 0.2900 | 2,632,996 |
19 Dec 2023 | 0.3000 | 0.3050 | 0.2875 | 0.2950 | 0.2950 | 2,863,540 |
18 Dec 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 1,044,714 |
15 Dec 2023 | 0.2950 | 0.3000 | 0.2850 | 0.2950 | 0.2950 | 4,618,337 |
14 Dec 2023 | 0.2750 | 0.2900 | 0.2675 | 0.2900 | 0.2900 | 4,991,783 |
13 Dec 2023 | 0.2800 | 0.2850 | 0.2725 | 0.2750 | 0.2750 | 1,660,315 |
12 Dec 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 2,423,366 |
11 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,801,204 |
08 Dec 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 2,613,516 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |