Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 5,433 |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,806 |
15 Apr 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 62,512 |
12 Apr 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 69,208 |
11 Apr 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 29,477 |
10 Apr 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 25,474 |
09 Apr 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 17,861 |
08 Apr 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 9,551 |
05 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,000 |
04 Apr 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 111,499 |
03 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 59,626 |
02 Apr 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 59,563 |
28 Mar 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 78,035 |
27 Mar 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 40,188 |
26 Mar 2024 | 0.3675 | 0.3675 | 0.3400 | 0.3400 | 0.3400 | 97,916 |
25 Mar 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 151,841 |
22 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 26,458 |
21 Mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 98,183 |
20 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 18,632 |
19 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,944 |
18 Mar 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 23,285 |
15 Mar 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 156,755 |
14 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 51,107 |
13 Mar 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 64,136 |
12 Mar 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 30,359 |
11 Mar 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 10,275 |
08 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 42,998 |
07 Mar 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 348 |
06 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 15,084 |
05 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 33,312 |
04 Mar 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 19,261 |
01 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 9,054 |
29 Feb 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 77,111 |
28 Feb 2024 | 0.3200 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 206,402 |
27 Feb 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 193,144 |
26 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 38,797 |
23 Feb 2024 | 0.2950 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 110,288 |
22 Feb 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 55,454 |
21 Feb 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 26,950 |
20 Feb 2024 | - | - | - | - | - | - |
19 Feb 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 22,207 |
16 Feb 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 29,220 |
15 Feb 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 32,132 |
14 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 40,922 |
13 Feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 734,093 |
12 Feb 2024 | 0.3000 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 128,342 |
09 Feb 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 16,897 |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 17,183 |
06 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 2,756 |
05 Feb 2024 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 8,775 |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | - | - | - | - | - | - |
31 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 6,500 |
30 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 11,204 |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 31,271 |
24 Jan 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 3,018 |
23 Jan 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 47,746 |
22 Jan 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 102,798 |
19 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 25,764 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 37,566 |
16 Jan 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 14,696 |
15 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 6,161 |
12 Jan 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 15,763 |
11 Jan 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 31,117 |
10 Jan 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 6,196 |
09 Jan 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 20,672 |
08 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 7,658 |
05 Jan 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 11,270 |
04 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 610 |
03 Jan 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 19,656 |
02 Jan 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 83,899 |
29 Dec 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 60,736 |
28 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 21,136 |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 45,688 |
21 Dec 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 1,883 |
20 Dec 2023 | 0.3250 | 0.3250 | 0.2950 | 0.3100 | 0.3100 | 58,068 |
19 Dec 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 9,554 |
18 Dec 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 28,228 |
15 Dec 2023 | 0.3350 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 78,604 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 104,183 |
12 Dec 2023 | 0.3200 | 0.3550 | 0.3150 | 0.3350 | 0.3350 | 3,723,668 |
11 Dec 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 257,127 |
08 Dec 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 21,500 |
07 Dec 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 28,460 |
06 Dec 2023 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 11,153 |
05 Dec 2023 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 54,233 |
04 Dec 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 43,406 |
01 Dec 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 43,870 |
30 Nov 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 432 |
29 Nov 2023 | - | - | - | - | - | - |
28 Nov 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 13,377 |
27 Nov 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,923 |
24 Nov 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 37,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |