Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 12,991 |
06 May 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 19,565 |
03 May 2024 | 0.2600 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 17,731 |
02 May 2024 | 0.2700 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 79,615 |
01 May 2024 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 106,523 |
30 Apr 2024 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 56,748 |
29 Apr 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 14,620 |
26 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,500 |
24 Apr 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 27,359 |
23 Apr 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 22,561 |
22 Apr 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 46,320 |
19 Apr 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3150 | 0.3150 | 44,840 |
18 Apr 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 11,177 |
17 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 11,048 |
16 Apr 2024 | 0.3350 | 0.3550 | 0.3200 | 0.3200 | 0.3200 | 33,887 |
15 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 19,876 |
12 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 24,463 |
11 Apr 2024 | 0.3400 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 35,551 |
10 Apr 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 3,672 |
09 Apr 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 34,552 |
08 Apr 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 72,224 |
05 Apr 2024 | 0.3450 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 10,336 |
04 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 18,227 |
03 Apr 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 22,476 |
02 Apr 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 45,186 |
28 Mar 2024 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 26,960 |
27 Mar 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 33,011 |
26 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 12,641 |
25 Mar 2024 | 0.2800 | 0.3100 | 0.2750 | 0.3000 | 0.3000 | 71,896 |
22 Mar 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 16,756 |
21 Mar 2024 | 0.2700 | 0.3050 | 0.2450 | 0.3050 | 0.3050 | 132,057 |
20 Mar 2024 | 0.3000 | 0.3150 | 0.2850 | 0.2950 | 0.2950 | 161,874 |
19 Mar 2024 | 0.3350 | 0.3350 | 0.3000 | 0.3100 | 0.3100 | 220,900 |
18 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,793 |
15 Mar 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 81,016 |
14 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 65,039 |
13 Mar 2024 | 0.3800 | 0.3850 | 0.3500 | 0.3700 | 0.3700 | 66,757 |
12 Mar 2024 | 0.3700 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 67,935 |
11 Mar 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 87,751 |
08 Mar 2024 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 267,570 |
07 Mar 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 121,560 |
06 Mar 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 48,001 |
05 Mar 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 60,237 |
04 Mar 2024 | 0.3450 | 0.3700 | 0.3300 | 0.3550 | 0.3550 | 115,677 |
01 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 759,642 |
29 Feb 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 42,279 |
28 Feb 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 125,273 |
27 Feb 2024 | 0.3000 | 0.3250 | 0.2900 | 0.3250 | 0.3250 | 77,909 |
26 Feb 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 30,134 |
23 Feb 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 59,215 |
22 Feb 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3050 | 0.3050 | 147,271 |
21 Feb 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3350 | 0.3350 | 218,327 |
20 Feb 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 121,879 |
19 Feb 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 37,756 |
16 Feb 2024 | 0.3350 | 0.3350 | 0.3325 | 0.3350 | 0.3350 | 36,328 |
15 Feb 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 60,290 |
14 Feb 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 86,889 |
13 Feb 2024 | 0.3350 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 73,032 |
12 Feb 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 287,928 |
09 Feb 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3100 | 0.3100 | 170,858 |
08 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 91,537 |
07 Feb 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 23,986 |
06 Feb 2024 | 0.2650 | 0.2900 | 0.2650 | 0.2750 | 0.2750 | 84,100 |
05 Feb 2024 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 32,268 |
02 Feb 2024 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 73,568 |
01 Feb 2024 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 53,697 |
31 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 6,200 |
30 Jan 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 36,787 |
29 Jan 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 21,556 |
25 Jan 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 48,100 |
24 Jan 2024 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 51,585 |
23 Jan 2024 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 29,598 |
22 Jan 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 69,153 |
19 Jan 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 32,898 |
18 Jan 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 32,234 |
17 Jan 2024 | 0.2850 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 57,946 |
16 Jan 2024 | 0.3000 | 0.3000 | 0.2650 | 0.2700 | 0.2700 | 122,486 |
15 Jan 2024 | 0.2600 | 0.2850 | 0.2600 | 0.2850 | 0.2850 | 44,544 |
12 Jan 2024 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 47,018 |
11 Jan 2024 | 0.2450 | 0.2750 | 0.2450 | 0.2750 | 0.2750 | 423,521 |
10 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 15,876 |
09 Jan 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 56,045 |
08 Jan 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 32,396 |
05 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,899 |
04 Jan 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 9,150 |
03 Jan 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 43,610 |
02 Jan 2024 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 11,196 |
29 Dec 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 20,352 |
28 Dec 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 21,767 |
27 Dec 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 32,128 |
22 Dec 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 42,608 |
21 Dec 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 16,388 |
20 Dec 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 36,084 |
19 Dec 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 14,913 |
18 Dec 2023 | 0.2350 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 51,408 |
15 Dec 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 3,008,784 |
14 Dec 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 33,159 |
13 Dec 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 5,102 |
12 Dec 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 8,462 |
11 Dec 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 3,039,519 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |