Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 215,640 |
24 Apr 2024 | 0.3100 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 98,770 |
23 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 200,099 |
22 Apr 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 378,969 |
19 Apr 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3150 | 0.3150 | 151,851 |
18 Apr 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 77,808 |
17 Apr 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 61,502 |
16 Apr 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 543,918 |
15 Apr 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 280,605 |
12 Apr 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 325,488 |
11 Apr 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 243,529 |
10 Apr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 126,560 |
09 Apr 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 416,043 |
08 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 670,531 |
05 Apr 2024 | 0.3500 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 326,946 |
04 Apr 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 315,816 |
03 Apr 2024 | 0.3500 | 0.3500 | 0.3325 | 0.3500 | 0.3500 | 299,916 |
02 Apr 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3500 | 0.3500 | 275,441 |
28 Mar 2024 | 0.3250 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 188,688 |
27 Mar 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3125 | 0.3125 | 153,630 |
26 Mar 2024 | 0.3150 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 261,274 |
25 Mar 2024 | 0.3000 | 0.3100 | 0.2750 | 0.3075 | 0.3075 | 443,151 |
22 Mar 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 174,062 |
21 Mar 2024 | 0.2900 | 0.3100 | 0.2400 | 0.3100 | 0.3100 | 626,160 |
20 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 587,835 |
19 Mar 2024 | 0.3350 | 0.3400 | 0.2950 | 0.3100 | 0.3100 | 598,330 |
18 Mar 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3450 | 0.3450 | 147,061 |
15 Mar 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 614,909 |
14 Mar 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 689,917 |
13 Mar 2024 | 0.3950 | 0.3950 | 0.3500 | 0.3700 | 0.3700 | 1,027,796 |
12 Mar 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 715,625 |
11 Mar 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 709,957 |
08 Mar 2024 | 0.3850 | 0.4050 | 0.3600 | 0.3600 | 0.3600 | 1,600,732 |
07 Mar 2024 | 0.3550 | 0.3850 | 0.3475 | 0.3850 | 0.3850 | 1,182,654 |
06 Mar 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 438,864 |
05 Mar 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 593,995 |
04 Mar 2024 | 0.3500 | 0.3750 | 0.3350 | 0.3550 | 0.3550 | 829,555 |
01 Mar 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 226,186 |
29 Feb 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 504,382 |
28 Feb 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3400 | 0.3400 | 1,033,183 |
27 Feb 2024 | 0.3100 | 0.3250 | 0.2850 | 0.3250 | 0.3250 | 655,646 |
26 Feb 2024 | 0.3150 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 326,949 |
23 Feb 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 388,680 |
22 Feb 2024 | 0.3350 | 0.3350 | 0.2950 | 0.3000 | 0.3000 | 1,017,837 |
21 Feb 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 441,161 |
20 Feb 2024 | 0.3450 | 0.3600 | 0.3350 | 0.3600 | 0.3600 | 642,235 |
19 Feb 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 312,708 |
16 Feb 2024 | 0.3350 | 0.3400 | 0.3325 | 0.3400 | 0.3400 | 273,338 |
15 Feb 2024 | 0.3400 | 0.3400 | 0.3225 | 0.3350 | 0.3350 | 247,564 |
14 Feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 407,859 |
13 Feb 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 532,097 |
12 Feb 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 935,994 |
09 Feb 2024 | 0.3000 | 0.3250 | 0.2950 | 0.3250 | 0.3250 | 1,581,389 |
08 Feb 2024 | 0.2850 | 0.3050 | 0.2750 | 0.3050 | 0.3050 | 805,951 |
07 Feb 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 284,708 |
06 Feb 2024 | 0.2650 | 0.2900 | 0.2650 | 0.2850 | 0.2850 | 308,747 |
05 Feb 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 353,076 |
02 Feb 2024 | 0.2450 | 0.2650 | 0.2450 | 0.2600 | 0.2600 | 486,223 |
01 Feb 2024 | 0.2400 | 0.2525 | 0.2400 | 0.2450 | 0.2450 | 276,891 |
31 Jan 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 181,800 |
30 Jan 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 114,900 |
29 Jan 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 37,620 |
25 Jan 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 627,134 |
24 Jan 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 341,382 |
23 Jan 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 319,758 |
22 Jan 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 447,612 |
19 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 355,887 |
18 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 161,061 |
17 Jan 2024 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 129,690 |
16 Jan 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 500,325 |
15 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 57,317 |
12 Jan 2024 | 0.2800 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 202,274 |
11 Jan 2024 | 0.2400 | 0.2800 | 0.2350 | 0.2800 | 0.2800 | 1,251,588 |
10 Jan 2024 | 0.2400 | 0.2425 | 0.2400 | 0.2400 | 0.2400 | 230,891 |
09 Jan 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 504,153 |
08 Jan 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 71,592 |
05 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 40,951 |
04 Jan 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 84,900 |
03 Jan 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 229,454 |
02 Jan 2024 | 0.2400 | 0.2425 | 0.2350 | 0.2400 | 0.2400 | 46,854 |
29 Dec 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 122,140 |
28 Dec 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 14,582 |
27 Dec 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 155,619 |
22 Dec 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 36,829 |
21 Dec 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 96,780 |
20 Dec 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 109,473 |
19 Dec 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 82,611 |
18 Dec 2023 | 0.2300 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 231,509 |
15 Dec 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 58,974 |
14 Dec 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 340,125 |
13 Dec 2023 | 0.2250 | 0.2300 | 0.2225 | 0.2300 | 0.2300 | 37,831 |
12 Dec 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 40,723 |
11 Dec 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 263,502 |
08 Dec 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 76,585 |
07 Dec 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 206,923 |
06 Dec 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 343,452 |
05 Dec 2023 | 0.2300 | 0.2350 | 0.2100 | 0.2300 | 0.2300 | 416,262 |
04 Dec 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 121,127 |
01 Dec 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 171,159 |
30 Nov 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2150 | 0.2150 | 130,383 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |