Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 17,600 |
03 May 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 42,830 |
02 May 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 4,680 |
01 May 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 15,493 |
30 Apr 2024 | 0.2850 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 127,633 |
29 Apr 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 70,649 |
26 Apr 2024 | 0.2850 | 0.2850 | 0.2775 | 0.2800 | 0.2800 | 157,998 |
24 Apr 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 11,173 |
23 Apr 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 86,928 |
22 Apr 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,508 |
19 Apr 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 33,450 |
18 Apr 2024 | 0.2900 | 0.2900 | 0.2875 | 0.2900 | 0.2900 | 28,547 |
17 Apr 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 72,249 |
16 Apr 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 10,093 |
15 Apr 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 60,323 |
12 Apr 2024 | 0.2950 | 0.2975 | 0.2900 | 0.2950 | 0.2950 | 147,037 |
11 Apr 2024 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 98,718 |
10 Apr 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 71,652 |
09 Apr 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 58,427 |
08 Apr 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 72,406 |
05 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 283,574 |
04 Apr 2024 | 0.2900 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 438,995 |
03 Apr 2024 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 112,780 |
02 Apr 2024 | 0.3000 | 0.3250 | 0.2850 | 0.2950 | 0.2950 | 225,065 |
28 Mar 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 75,017 |
27 Mar 2024 | 0.3250 | 0.3250 | 0.2800 | 0.3000 | 0.3000 | 4,298,443 |
26 Mar 2024 | 0.3150 | 0.3350 | 0.3050 | 0.3050 | 0.3050 | 137,409 |
25 Mar 2024 | 0.3550 | 0.3550 | 0.3200 | 0.3350 | 0.3350 | 129,727 |
22 Mar 2024 | 0.3400 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 214,198 |
21 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 7,676 |
20 Mar 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 6,750 |
19 Mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 50,532 |
18 Mar 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 15,290 |
15 Mar 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 16,725 |
14 Mar 2024 | 0.3600 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 373,483 |
13 Mar 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 27,177 |
12 Mar 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 160,918 |
11 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 25,158 |
08 Mar 2024 | 0.3700 | 0.3950 | 0.3600 | 0.3950 | 0.3950 | 201,935 |
07 Mar 2024 | 0.3650 | 0.3750 | 0.3400 | 0.3700 | 0.3700 | 460,104 |
06 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 80,715 |
05 Mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 126,906 |
04 Mar 2024 | 0.3950 | 0.3950 | 0.3650 | 0.3900 | 0.3900 | 24,392 |
01 Mar 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 226,148 |
29 Feb 2024 | 0.3550 | 0.4600 | 0.3500 | 0.3750 | 0.3750 | 1,213,380 |
28 Feb 2024 | 0.3100 | 0.3650 | 0.3000 | 0.3450 | 0.3450 | 3,737,840 |
27 Feb 2024 | 0.3450 | 0.3450 | 0.3050 | 0.3050 | 0.3050 | 1,564,047 |
26 Feb 2024 | 0.5250 | 0.5250 | 0.3350 | 0.3500 | 0.3500 | 3,523,047 |
23 Feb 2024 | 0.5350 | 0.5450 | 0.5250 | 0.5250 | 0.5250 | 92,964 |
22 Feb 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 29,311 |
21 Feb 2024 | 0.5450 | 0.5450 | 0.5150 | 0.5450 | 0.5450 | 105,816 |
20 Feb 2024 | 0.5650 | 0.5650 | 0.5450 | 0.5450 | 0.5450 | 21,918 |
19 Feb 2024 | 0.5700 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | 12,328 |
16 Feb 2024 | 0.5750 | 0.5750 | 0.5500 | 0.5650 | 0.5650 | 67,775 |
15 Feb 2024 | 0.5550 | 0.5800 | 0.5550 | 0.5600 | 0.5600 | 61,369 |
14 Feb 2024 | 0.5350 | 0.5550 | 0.5350 | 0.5450 | 0.5450 | 1,562 |
13 Feb 2024 | 0.5200 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 91,092 |
12 Feb 2024 | 0.5900 | 0.5900 | 0.5650 | 0.5700 | 0.5700 | 214,824 |
09 Feb 2024 | 0.6400 | 0.6400 | 0.5650 | 0.5900 | 0.5900 | 361,147 |
08 Feb 2024 | 0.6350 | 0.6375 | 0.6200 | 0.6300 | 0.6300 | 537,218 |
07 Feb 2024 | 0.6500 | 0.6650 | 0.6350 | 0.6500 | 0.6500 | 103,632 |
06 Feb 2024 | 0.6900 | 0.7000 | 0.6450 | 0.6500 | 0.6500 | 90,986 |
05 Feb 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 103,194 |
02 Feb 2024 | 0.6800 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 127,752 |
01 Feb 2024 | 0.7050 | 0.7050 | 0.6850 | 0.6900 | 0.6900 | 70,131 |
31 Jan 2024 | 0.6900 | 0.7050 | 0.6800 | 0.7050 | 0.7050 | 69,786 |
30 Jan 2024 | 0.7200 | 0.7250 | 0.6900 | 0.6900 | 0.6900 | 17,091 |
29 Jan 2024 | 0.6800 | 0.7250 | 0.6800 | 0.7000 | 0.7000 | 8,412 |
25 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1 |
24 Jan 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
23 Jan 2024 | 0.6850 | 0.7250 | 0.6800 | 0.7250 | 0.7250 | 44,094 |
22 Jan 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 77,372 |
19 Jan 2024 | 0.6900 | 0.6950 | 0.6800 | 0.6800 | 0.6800 | 3,962 |
18 Jan 2024 | 0.6900 | 0.7100 | 0.6750 | 0.7100 | 0.7100 | 26,786 |
17 Jan 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 90 |
16 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 47,246 |
15 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
12 Jan 2024 | 0.7050 | 0.7225 | 0.7000 | 0.7000 | 0.7000 | 13,663 |
11 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 4,500 |
10 Jan 2024 | 0.6850 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 253,637 |
09 Jan 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 11,979 |
08 Jan 2024 | 0.7000 | 0.7000 | 0.6850 | 0.6850 | 0.6850 | 35,031 |
05 Jan 2024 | 0.6900 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 2,926 |
04 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
03 Jan 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
02 Jan 2024 | 0.7300 | 0.7350 | 0.7300 | 0.7300 | 0.7300 | 2,604 |
29 Dec 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 6,656 |
28 Dec 2023 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 109,796 |
27 Dec 2023 | 0.7350 | 0.7550 | 0.7350 | 0.7400 | 0.7400 | 70,340 |
22 Dec 2023 | 0.7250 | 0.7500 | 0.7250 | 0.7500 | 0.7500 | 19,819 |
21 Dec 2023 | 0.7100 | 0.7250 | 0.7050 | 0.7250 | 0.7250 | 49,369 |
20 Dec 2023 | 0.6700 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 23,657 |
19 Dec 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 121,667 |
18 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 22,191 |
15 Dec 2023 | 0.6700 | 0.7050 | 0.6650 | 0.7050 | 0.7050 | 161,033 |
14 Dec 2023 | 0.6600 | 0.6850 | 0.6600 | 0.6650 | 0.6650 | 90,930 |
13 Dec 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 4,681 |
12 Dec 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 71,457 |
11 Dec 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 750,838 |
08 Dec 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 48,753 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |