Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 481,103 |
18 Apr 2024 | 0.3050 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 323,740 |
17 Apr 2024 | 0.2950 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 351,921 |
16 Apr 2024 | 0.2800 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 540,749 |
15 Apr 2024 | 0.2850 | 0.3000 | 0.2650 | 0.2750 | 0.2750 | 962,263 |
12 Apr 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 923,845 |
11 Apr 2024 | 0.3150 | 0.3250 | 0.2950 | 0.2950 | 0.2950 | 577,924 |
10 Apr 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 389,574 |
09 Apr 2024 | 0.3150 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 365,585 |
08 Apr 2024 | 0.3400 | 0.3500 | 0.3050 | 0.3100 | 0.3100 | 748,788 |
05 Apr 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 757,212 |
04 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 361,510 |
03 Apr 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 320,126 |
02 Apr 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 310,890 |
28 Mar 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 292,755 |
27 Mar 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 496,927 |
26 Mar 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 341,039 |
25 Mar 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 157,073 |
22 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 316,833 |
21 Mar 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 363,158 |
20 Mar 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 179,537 |
19 Mar 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 87,660 |
18 Mar 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 407,699 |
15 Mar 2024 | 0.4150 | 0.4275 | 0.3950 | 0.4000 | 0.4000 | 8,812,750 |
14 Mar 2024 | 0.4550 | 0.4700 | 0.4100 | 0.4100 | 0.4100 | 1,249,057 |
13 Mar 2024 | 0.4000 | 0.4575 | 0.3900 | 0.4550 | 0.4550 | 1,345,032 |
12 Mar 2024 | 0.3700 | 0.4050 | 0.3700 | 0.4050 | 0.4050 | 489,258 |
11 Mar 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 356,836 |
08 Mar 2024 | 0.3850 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 408,255 |
07 Mar 2024 | 0.3650 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 518,483 |
06 Mar 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 211,777 |
05 Mar 2024 | 0.3400 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 543,170 |
04 Mar 2024 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 382,222 |
01 Mar 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 458,309 |
29 Feb 2024 | 0.3400 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 164,361 |
28 Feb 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 519,931 |
27 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 56,319 |
26 Feb 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 161,641 |
23 Feb 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 297,575 |
22 Feb 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 183,242 |
21 Feb 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 227,092 |
20 Feb 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 348,037 |
19 Feb 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 443,848 |
16 Feb 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 266,992 |
15 Feb 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 160,412 |
14 Feb 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 102,897 |
13 Feb 2024 | 0.3500 | 0.3825 | 0.3500 | 0.3800 | 0.3800 | 423,064 |
12 Feb 2024 | 0.3750 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 299,562 |
09 Feb 2024 | 0.3650 | 0.3800 | 0.3450 | 0.3450 | 0.3450 | 722,402 |
08 Feb 2024 | 0.3550 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 439,561 |
07 Feb 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3500 | 0.3500 | 775,672 |
06 Feb 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 724,843 |
05 Feb 2024 | 0.3450 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 448,972 |
02 Feb 2024 | 0.3150 | 0.3550 | 0.3150 | 0.3400 | 0.3400 | 699,948 |
01 Feb 2024 | 0.3100 | 0.3350 | 0.3100 | 0.3150 | 0.3150 | 947,150 |
31 Jan 2024 | 0.3450 | 0.3450 | 0.2900 | 0.3150 | 0.3150 | 4,138,570 |
30 Jan 2024 | 0.4050 | 0.4150 | 0.3750 | 0.3750 | 0.3750 | 497,267 |
29 Jan 2024 | 0.3500 | 0.4200 | 0.3350 | 0.4050 | 0.4050 | 1,548,230 |
25 Jan 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 249,214 |
24 Jan 2024 | 0.3400 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 180,771 |
23 Jan 2024 | 0.3600 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 1,084,323 |
22 Jan 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 299,098 |
19 Jan 2024 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 632,680 |
18 Jan 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 241,215 |
17 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 425,536 |
16 Jan 2024 | 0.4100 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 399,205 |
15 Jan 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 219,865 |
12 Jan 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 400,431 |
11 Jan 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 247,797 |
10 Jan 2024 | 0.4250 | 0.4325 | 0.4100 | 0.4300 | 0.4300 | 745,088 |
09 Jan 2024 | 0.4275 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 232,230 |
08 Jan 2024 | 0.4550 | 0.4600 | 0.4200 | 0.4250 | 0.4250 | 845,792 |
05 Jan 2024 | 0.4450 | 0.4800 | 0.4375 | 0.4550 | 0.4550 | 1,100,339 |
04 Jan 2024 | 0.4200 | 0.4500 | 0.4150 | 0.4400 | 0.4400 | 725,946 |
03 Jan 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4200 | 0.4200 | 840,481 |
02 Jan 2024 | 0.4400 | 0.4550 | 0.4250 | 0.4450 | 0.4450 | 1,231,664 |
29 Dec 2023 | 0.4300 | 0.4750 | 0.4250 | 0.4250 | 0.4250 | 1,591,291 |
28 Dec 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 720,480 |
27 Dec 2023 | 0.4000 | 0.4250 | 0.3975 | 0.4150 | 0.4150 | 1,245,227 |
22 Dec 2023 | 0.3800 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 1,305,501 |
21 Dec 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 624,468 |
20 Dec 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 695,423 |
19 Dec 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 318,403 |
18 Dec 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 486,236 |
15 Dec 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 210,898 |
14 Dec 2023 | 0.3600 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 464,759 |
13 Dec 2023 | 0.3700 | 0.3775 | 0.3550 | 0.3550 | 0.3550 | 593,150 |
12 Dec 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 521,275 |
11 Dec 2023 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 722,945 |
08 Dec 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 337,669 |
07 Dec 2023 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 404,608 |
06 Dec 2023 | 0.3950 | 0.3975 | 0.3900 | 0.3950 | 0.3950 | 819,696 |
05 Dec 2023 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 757,157 |
04 Dec 2023 | 0.4000 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 844,910 |
01 Dec 2023 | 0.3950 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 873,283 |
30 Nov 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 711,758 |
29 Nov 2023 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 539,547 |
28 Nov 2023 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 1,685,354 |
27 Nov 2023 | 0.3850 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 404,013 |
24 Nov 2023 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 1,542,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |