Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 162,929 |
24 Apr 2024 | 0.3050 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 83,089 |
23 Apr 2024 | 0.2900 | 0.3200 | 0.2700 | 0.2900 | 0.2900 | 1,412,747 |
22 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 228,088 |
19 Apr 2024 | 0.2550 | 0.2600 | 0.2475 | 0.2600 | 0.2600 | 435,663 |
18 Apr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 44,411 |
17 Apr 2024 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 677,399 |
16 Apr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 163,271 |
15 Apr 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 348,383 |
12 Apr 2024 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 52,506 |
11 Apr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 38,978 |
10 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
09 Apr 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 204,905 |
08 Apr 2024 | 0.2700 | 0.2700 | 0.2575 | 0.2575 | 0.2575 | 194,885 |
05 Apr 2024 | 0.2600 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 1,334,343 |
04 Apr 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 186,654 |
03 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 92,666 |
02 Apr 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 7,107 |
28 Mar 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 74,263 |
27 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 49,176 |
26 Mar 2024 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 69,468 |
25 Mar 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 72,147 |
22 Mar 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 353,466 |
21 Mar 2024 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 434,899 |
20 Mar 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 316,089 |
19 Mar 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 337,750 |
18 Mar 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 193,626 |
15 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 176,216 |
14 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 180,946 |
13 Mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 55,716 |
12 Mar 2024 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 2,011,893 |
11 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 49,784 |
08 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 47,582 |
07 Mar 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 110,486 |
06 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 210,714 |
05 Mar 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 256,040 |
04 Mar 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 339,025 |
01 Mar 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2900 | 0.2900 | 389,768 |
29 Feb 2024 | 0.3400 | 0.3450 | 0.3050 | 0.3150 | 0.3150 | 476,846 |
28 Feb 2024 | 0.3050 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 7,115,845 |
27 Feb 2024 | 0.3000 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 239,933 |
26 Feb 2024 | 0.2950 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 69,370 |
23 Feb 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 455,970 |
22 Feb 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 96,952 |
21 Feb 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 135,690 |
20 Feb 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 98,032 |
19 Feb 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 655,456 |
16 Feb 2024 | 0.2900 | 0.3200 | 0.2850 | 0.3150 | 0.3150 | 1,078,094 |
15 Feb 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 257,468 |
14 Feb 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 98,211 |
13 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 87,257 |
12 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 475,179 |
09 Feb 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 172,367 |
08 Feb 2024 | 0.2300 | 0.2600 | 0.2300 | 0.2550 | 0.2550 | 60,456 |
07 Feb 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 52,236 |
06 Feb 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 88,896 |
05 Feb 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 99,705 |
02 Feb 2024 | 0.2850 | 0.3000 | 0.2550 | 0.2650 | 0.2650 | 1,095,089 |
01 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 211,162 |
31 Jan 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 234,667 |
30 Jan 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 1,124,183 |
29 Jan 2024 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 67,793 |
25 Jan 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 361,876 |
24 Jan 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 231,934 |
23 Jan 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 48,924 |
22 Jan 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 90,993 |
19 Jan 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 1,270,231 |
18 Jan 2024 | 0.2850 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 103,954 |
17 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 144,172 |
16 Jan 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 268,334 |
15 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 80,681 |
12 Jan 2024 | 0.2800 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 243,583 |
11 Jan 2024 | 0.3000 | 0.3200 | 0.2750 | 0.2900 | 0.2900 | 429,589 |
10 Jan 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 367,940 |
09 Jan 2024 | 0.2950 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 943,025 |
08 Jan 2024 | 0.2300 | 0.3000 | 0.2300 | 0.2900 | 0.2900 | 563,793 |
05 Jan 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 24,691 |
04 Jan 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 247,582 |
03 Jan 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 310,786 |
02 Jan 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 361,271 |
29 Dec 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 501,398 |
28 Dec 2023 | 0.2050 | 0.2050 | 0.2025 | 0.2050 | 0.2050 | 180,354 |
27 Dec 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 130,703 |
22 Dec 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 0.1950 | 57,672 |
21 Dec 2023 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 0.1900 | 28,579 |
20 Dec 2023 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 13,996 |
19 Dec 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 40,543 |
18 Dec 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 27,305 |
15 Dec 2023 | 0.1950 | 0.1950 | 0.1875 | 0.1875 | 0.1875 | 58,236 |
14 Dec 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 9,410 |
13 Dec 2023 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 18,797 |
12 Dec 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 39,957 |
11 Dec 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 41,947 |
08 Dec 2023 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 60,500 |
07 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
06 Dec 2023 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 43,592 |
05 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 27,829 |
04 Dec 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 34,830 |
01 Dec 2023 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 77,000 |
30 Nov 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 85,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |