Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 304,333 |
20 May 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 291,819 |
17 May 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 324,842 |
16 May 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 118,751 |
15 May 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 68,578 |
14 May 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 151,971 |
13 May 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 242,249 |
10 May 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 111,084 |
09 May 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 111,078 |
08 May 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 81,464 |
07 May 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 314,886 |
06 May 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 162,626 |
03 May 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 18,657 |
02 May 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 249,431 |
01 May 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 210,836 |
30 Apr 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 251,690 |
29 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 17,402 |
26 Apr 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 63,284 |
24 Apr 2024 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 241,943 |
23 Apr 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 831,285 |
22 Apr 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 49,619 |
19 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,375 |
18 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
17 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 5,802 |
16 Apr 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 34,370 |
15 Apr 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 95,669 |
12 Apr 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 130,123 |
11 Apr 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 98,100 |
10 Apr 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 90,351 |
09 Apr 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 131,989 |
08 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 276,561 |
05 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 |
04 Apr 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 304,616 |
03 Apr 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 83,571 |
02 Apr 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 43,939 |
28 Mar 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 344,989 |
27 Mar 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 123,651 |
26 Mar 2024 | 0.3600 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 281,307 |
25 Mar 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 807,962 |
22 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 115,273 |
21 Mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 339,600 |
20 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 22,914 |
19 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 2,678 |
18 Mar 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 36,574 |
15 Mar 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 527,231 |
14 Mar 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 42,760 |
13 Mar 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 333,767 |
12 Mar 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 197,571 |
11 Mar 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 185,181 |
08 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 117,051 |
07 Mar 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 30,296 |
06 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 95,479 |
05 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 58,439 |
04 Mar 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 123,815 |
01 Mar 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 90,830 |
29 Feb 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 404,791 |
28 Feb 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 736,304 |
27 Feb 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 1,265,386 |
26 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 55,704 |
23 Feb 2024 | 0.2950 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 599,278 |
22 Feb 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 204,025 |
21 Feb 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 44,321 |
20 Feb 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 51,573 |
19 Feb 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 45,234 |
16 Feb 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 20,392 |
15 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 97,921 |
14 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 69,312 |
13 Feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 302,606 |
12 Feb 2024 | 0.3000 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 295,772 |
09 Feb 2024 | 0.2900 | 0.3025 | 0.2900 | 0.3025 | 0.3025 | 84,721 |
08 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,000 |
07 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 158,599 |
06 Feb 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 178,171 |
05 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 99,172 |
02 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 79,820 |
01 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,741 |
31 Jan 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 20,074 |
30 Jan 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 10,563 |
29 Jan 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 10,906 |
25 Jan 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 107,191 |
24 Jan 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 9,757 |
23 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 135,023 |
22 Jan 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 2,320,698 |
19 Jan 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 36,206 |
18 Jan 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 74,183 |
17 Jan 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 167,009 |
16 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 189,383 |
15 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 28,894 |
12 Jan 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 12,097 |
11 Jan 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 116,695 |
10 Jan 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 297,331 |
09 Jan 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 119,874 |
08 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 28,468 |
05 Jan 2024 | 0.3200 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 25,761 |
04 Jan 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 25,374 |
03 Jan 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 37,728 |
02 Jan 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3300 | 0.3300 | 185,359 |
29 Dec 2023 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 64,811 |
28 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 57,107 |
27 Dec 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 32,628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |