Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 150,092 |
21 May 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 83,350 |
20 May 2024 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 258,390 |
17 May 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 147,999 |
16 May 2024 | 0.3850 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 181,924 |
15 May 2024 | 0.3650 | 0.3950 | 0.3650 | 0.3950 | 0.3950 | 562,814 |
14 May 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 108,220 |
13 May 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 180,394 |
10 May 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 122,454 |
09 May 2024 | 0.3450 | 0.3600 | 0.3375 | 0.3550 | 0.3550 | 243,157 |
08 May 2024 | 0.3100 | 0.3550 | 0.3100 | 0.3350 | 0.3350 | 115,276 |
07 May 2024 | 0.3250 | 0.3350 | 0.2900 | 0.2900 | 0.2900 | 79,754 |
06 May 2024 | 0.3200 | 0.4100 | 0.3200 | 0.3200 | 0.3200 | 641,725 |
03 May 2024 | 0.2750 | 0.3150 | 0.2700 | 0.3150 | 0.3150 | 518,960 |
02 May 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 29,816 |
01 May 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 78,887 |
30 Apr 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 210,338 |
29 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 79,800 |
26 Apr 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 152,037 |
24 Apr 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 74,749 |
23 Apr 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 21,892 |
22 Apr 2024 | 0.2700 | 0.2825 | 0.2700 | 0.2750 | 0.2750 | 123,193 |
19 Apr 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 69,258 |
18 Apr 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 284,758 |
17 Apr 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 82,134 |
16 Apr 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 137,605 |
15 Apr 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 29,957 |
12 Apr 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 221,414 |
11 Apr 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 9,631 |
10 Apr 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 42,551 |
09 Apr 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 106,079 |
08 Apr 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 22,434 |
05 Apr 2024 | 0.2600 | 0.2950 | 0.2600 | 0.2900 | 0.2900 | 217,841 |
04 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 26,316 |
03 Apr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4 |
02 Apr 2024 | 0.2700 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 94,710 |
28 Mar 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 28,740 |
27 Mar 2024 | 0.2750 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 104,729 |
26 Mar 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 129,444 |
25 Mar 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 155,352 |
22 Mar 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 41,096 |
21 Mar 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 360,184 |
20 Mar 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 23,445 |
19 Mar 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 33,817 |
18 Mar 2024 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 58,515 |
15 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 41,749 |
14 Mar 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 85,642 |
13 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 57,245 |
12 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 23,935 |
11 Mar 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 40,655 |
08 Mar 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 35,183 |
07 Mar 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 19,472 |
06 Mar 2024 | 0.2700 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 58,896 |
05 Mar 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 104,263 |
04 Mar 2024 | 0.2600 | 0.3000 | 0.2550 | 0.3000 | 0.3000 | 333,266 |
01 Mar 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 60,356 |
29 Feb 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 14,589 |
28 Feb 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 404,776 |
27 Feb 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 32,161 |
26 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 63,201 |
23 Feb 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 53,555 |
22 Feb 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 39,459 |
21 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 345,686 |
20 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 10,395 |
19 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 19,084 |
16 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 146,557 |
15 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 76,535 |
14 Feb 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 157,768 |
13 Feb 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 168,490 |
12 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 77,984 |
09 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 25,180 |
08 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 145,727 |
07 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 47,167 |
06 Feb 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 8,922 |
05 Feb 2024 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 63,856 |
02 Feb 2024 | 0.2700 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 287,770 |
01 Feb 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 56,383 |
31 Jan 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 290,393 |
30 Jan 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 247,835 |
29 Jan 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 62,249 |
25 Jan 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 89,794 |
24 Jan 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 89,184 |
23 Jan 2024 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 18,751 |
22 Jan 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 32,466 |
19 Jan 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 55,098 |
18 Jan 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 130,328 |
17 Jan 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 32,147 |
16 Jan 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 93,068 |
15 Jan 2024 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 292,186 |
12 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 419,380 |
11 Jan 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 37,244 |
10 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 29,600 |
09 Jan 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 33,616 |
08 Jan 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 137,864 |
05 Jan 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 105,970 |
04 Jan 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 98,101 |
03 Jan 2024 | 0.3200 | 0.3500 | 0.3150 | 0.3150 | 0.3150 | 486,976 |
02 Jan 2024 | 0.3100 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 135,525 |
29 Dec 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 57,057 |
28 Dec 2023 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 124,638 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |