Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.2950 | 0.3150 | 0.2850 | 0.2950 | 0.2950 | 61,323 |
24 Apr 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 34,406 |
23 Apr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 67,840 |
22 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 14,625 |
19 Apr 2024 | 0.2950 | 0.3150 | 0.2950 | 0.3150 | 0.3150 | 21,136 |
18 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 89,337 |
17 Apr 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 35,398 |
16 Apr 2024 | 0.3050 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 238,202 |
15 Apr 2024 | 0.2800 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 262,520 |
12 Apr 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 209,051 |
11 Apr 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 40,103 |
10 Apr 2024 | 0.2650 | 0.2750 | 0.2500 | 0.2550 | 0.2550 | 484,984 |
09 Apr 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 359,529 |
08 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
05 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
04 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
03 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
02 Apr 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
28 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 60,521 |
27 Mar 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 16,314 |
26 Mar 2024 | 0.2800 | 0.2800 | 0.2200 | 0.2500 | 0.2500 | 1,380,429 |
25 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 67,888 |
22 Mar 2024 | 0.2800 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 5,155 |
21 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 45,162 |
20 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 42,517 |
19 Mar 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 167,027 |
18 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 54,889 |
15 Mar 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 166,411 |
14 Mar 2024 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 209,413 |
13 Mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 62,595 |
12 Mar 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 13,910 |
11 Mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 17,438 |
08 Mar 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 89,032 |
07 Mar 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 26,008 |
06 Mar 2024 | 0.2800 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 581,603 |
05 Mar 2024 | 0.2800 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 206,408 |
04 Mar 2024 | 0.2700 | 0.2950 | 0.2650 | 0.2850 | 0.2850 | 105,921 |
01 Mar 2024 | 0.2550 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 85,948 |
29 Feb 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 384,848 |
28 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 84,345 |
27 Feb 2024 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 24,252 |
26 Feb 2024 | 0.2750 | 0.3000 | 0.2700 | 0.2750 | 0.2750 | 654,053 |
23 Feb 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 87,960 |
22 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 336 |
21 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 4,211 |
20 Feb 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 137,073 |
19 Feb 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 128,350 |
16 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 39,613 |
15 Feb 2024 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 25,075 |
14 Feb 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 34,201 |
13 Feb 2024 | 0.2650 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 118,048 |
12 Feb 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 69,584 |
09 Feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 35,407 |
08 Feb 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 60,126 |
07 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 119,213 |
06 Feb 2024 | 0.3150 | 0.3150 | 0.2900 | 0.2950 | 0.2950 | 269,558 |
05 Feb 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 218,058 |
02 Feb 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 76,317 |
01 Feb 2024 | 0.3300 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 200,939 |
31 Jan 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 177,006 |
30 Jan 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 178,242 |
29 Jan 2024 | 0.3600 | 0.3850 | 0.3500 | 0.3650 | 0.3650 | 388,222 |
25 Jan 2024 | 0.3500 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 163,029 |
24 Jan 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 103,122 |
23 Jan 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 198,460 |
22 Jan 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 30,766 |
19 Jan 2024 | 0.3350 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 72,500 |
18 Jan 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 55,289 |
17 Jan 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 69,541 |
16 Jan 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 79,722 |
15 Jan 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 43,539 |
12 Jan 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 211,229 |
11 Jan 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 123,193 |
10 Jan 2024 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 229,733 |
09 Jan 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 40,071 |
08 Jan 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 108,551 |
05 Jan 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 55,620 |
04 Jan 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 67,123 |
03 Jan 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 41,585 |
02 Jan 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 70,656 |
29 Dec 2023 | 0.3750 | 0.3775 | 0.3550 | 0.3600 | 0.3600 | 69,974 |
28 Dec 2023 | 0.3750 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 58,678 |
27 Dec 2023 | 0.3450 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 26,080 |
22 Dec 2023 | 0.3650 | 0.3750 | 0.3400 | 0.3400 | 0.3400 | 80,487 |
21 Dec 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 50,305 |
20 Dec 2023 | 0.3700 | 0.3950 | 0.3600 | 0.3850 | 0.3850 | 151,279 |
19 Dec 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 65,889 |
18 Dec 2023 | 0.4100 | 0.4150 | 0.3850 | 0.3900 | 0.3900 | 149,606 |
15 Dec 2023 | 0.3650 | 0.4250 | 0.3650 | 0.3900 | 0.3900 | 1,221,140 |
14 Dec 2023 | 0.3450 | 0.4100 | 0.3450 | 0.3600 | 0.3600 | 451,107 |
13 Dec 2023 | 0.3250 | 0.3500 | 0.3250 | 0.3400 | 0.3400 | 149,936 |
12 Dec 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 179,535 |
11 Dec 2023 | 0.3050 | 0.3400 | 0.3050 | 0.3200 | 0.3200 | 461,263 |
08 Dec 2023 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 99,902 |
07 Dec 2023 | 0.2900 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 150,524 |
06 Dec 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 119,074 |
05 Dec 2023 | 0.2850 | 0.3200 | 0.2750 | 0.2950 | 0.2950 | 766,487 |
04 Dec 2023 | 0.2750 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 199,039 |
01 Dec 2023 | 0.2750 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 321,158 |
30 Nov 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 79,541 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |