Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5150 | 0.5150 | 0.4900 | 0.5000 | 0.5000 | 454,327 |
24 Apr 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 399,460 |
23 Apr 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 101,361 |
22 Apr 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 511,942 |
19 Apr 2024 | 0.5050 | 0.5150 | 0.4850 | 0.4950 | 0.4950 | 470,018 |
18 Apr 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 203,584 |
17 Apr 2024 | 0.4450 | 0.4750 | 0.4350 | 0.4550 | 0.4550 | 454,031 |
16 Apr 2024 | 0.4650 | 0.4650 | 0.4350 | 0.4450 | 0.4450 | 630,956 |
15 Apr 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 66,093 |
12 Apr 2024 | 0.5150 | 0.5150 | 0.4700 | 0.5000 | 0.5000 | 364,111 |
11 Apr 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 263,631 |
10 Apr 2024 | 0.5350 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 308,590 |
09 Apr 2024 | 0.5300 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 230,558 |
08 Apr 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 458,296 |
05 Apr 2024 | 0.5300 | 0.5300 | 0.4850 | 0.5100 | 0.5100 | 675,240 |
04 Apr 2024 | 0.4800 | 0.5400 | 0.4800 | 0.5200 | 0.5200 | 1,251,040 |
03 Apr 2024 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 1,521,125 |
02 Apr 2024 | 0.4700 | 0.5300 | 0.4650 | 0.5300 | 0.5300 | 1,498,029 |
28 Mar 2024 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 808,000 |
27 Mar 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 120,067 |
26 Mar 2024 | 0.3950 | 0.4200 | 0.3850 | 0.3850 | 0.3850 | 1,149,314 |
25 Mar 2024 | 0.3750 | 0.4000 | 0.3750 | 0.3950 | 0.3950 | 480,660 |
22 Mar 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 263,058 |
21 Mar 2024 | 0.3500 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 904,641 |
20 Mar 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 229,691 |
19 Mar 2024 | 0.3450 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 858,952 |
18 Mar 2024 | 0.3050 | 0.4000 | 0.3050 | 0.3400 | 0.3400 | 867,961 |
15 Mar 2024 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 216,071 |
14 Mar 2024 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 69,010 |
13 Mar 2024 | 0.2850 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 58,755 |
12 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 147,723 |
11 Mar 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 122,132 |
08 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 164,257 |
07 Mar 2024 | 0.2850 | 0.3100 | 0.2750 | 0.3100 | 0.3100 | 407,915 |
06 Mar 2024 | 0.3150 | 0.3150 | 0.2750 | 0.2750 | 0.2750 | 686,903 |
05 Mar 2024 | 0.3000 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 713,123 |
04 Mar 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 401,314 |
01 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 151,505 |
29 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 388,153 |
28 Feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 721,469 |
27 Feb 2024 | 0.2750 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 809,303 |
26 Feb 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 785,828 |
23 Feb 2024 | 0.2650 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 755,099 |
22 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 472,930 |
21 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 300,247 |
20 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 254,283 |
19 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 337,463 |
16 Feb 2024 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 452,149 |
15 Feb 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 807,831 |
14 Feb 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 1,166,115 |
13 Feb 2024 | 0.2900 | 0.2950 | 0.2600 | 0.2650 | 0.2650 | 634,252 |
12 Feb 2024 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 2,024,714 |
09 Feb 2024 | 0.2250 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 754,600 |
08 Feb 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 621,444 |
07 Feb 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 127,474 |
06 Feb 2024 | 0.2350 | 0.2350 | 0.2175 | 0.2250 | 0.2250 | 1,055,260 |
05 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 244,049 |
02 Feb 2024 | 0.2400 | 0.2475 | 0.2400 | 0.2400 | 0.2400 | 747,972 |
01 Feb 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 1,235,832 |
31 Jan 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
30 Jan 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 355,178 |
29 Jan 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 199,631 |
25 Jan 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
24 Jan 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 80,933 |
23 Jan 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 54,761 |
22 Jan 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 273,170 |
19 Jan 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 105,319 |
18 Jan 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 166,969 |
17 Jan 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 248,757 |
16 Jan 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 213,703 |
15 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
12 Jan 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 134,206 |
11 Jan 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 30,046 |
10 Jan 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 131,582 |
09 Jan 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 85,043 |
08 Jan 2024 | 0.2400 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 127,156 |
05 Jan 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 157,957 |
04 Jan 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 220,378 |
03 Jan 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 53,100 |
02 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 19,093 |
29 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 13,581 |
28 Dec 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 67,610 |
27 Dec 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 372,930 |
22 Dec 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 50,085 |
21 Dec 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 67,560 |
20 Dec 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
19 Dec 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 80,023 |
18 Dec 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 88,785 |
15 Dec 2023 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 133,636 |
14 Dec 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 336,664 |
13 Dec 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 53,529 |
12 Dec 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 152,023 |
11 Dec 2023 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 203,816 |
08 Dec 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 343,305 |
07 Dec 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2750 | 0.2750 | 294,417 |
06 Dec 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 174,212 |
05 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 58,724 |
04 Dec 2023 | 0.2850 | 0.2900 | 0.2650 | 0.2800 | 0.2800 | 247,619 |
01 Dec 2023 | 0.3000 | 0.3000 | 0.2550 | 0.2600 | 0.2600 | 456,019 |
30 Nov 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |