Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 186,761 |
17 May 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 132,157 |
16 May 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 130,724 |
15 May 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 79,348 |
14 May 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 67,814 |
13 May 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 171,459 |
10 May 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 246,669 |
09 May 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2750 | 0.2750 | 358,824 |
08 May 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 110,340 |
07 May 2024 | 0.2400 | 0.2650 | 0.2350 | 0.2500 | 0.2500 | 218,514 |
06 May 2024 | 0.2500 | 0.2600 | 0.2300 | 0.2350 | 0.2350 | 531,376 |
03 May 2024 | 0.2700 | 0.2700 | 0.2350 | 0.2500 | 0.2500 | 433,775 |
02 May 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 41,613 |
01 May 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 50,611 |
30 Apr 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 384,206 |
29 Apr 2024 | 0.2850 | 0.2850 | 0.2550 | 0.2600 | 0.2600 | 491,213 |
26 Apr 2024 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 116,032 |
24 Apr 2024 | 0.2850 | 0.2950 | 0.2825 | 0.2850 | 0.2850 | 64,093 |
23 Apr 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 48,717 |
22 Apr 2024 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 22,369 |
19 Apr 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 111,778 |
18 Apr 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 100,009 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.2850 | 0.3050 | 0.2800 | 0.2850 | 0.2850 | 89,106 |
15 Apr 2024 | 0.2850 | 0.2950 | 0.2600 | 0.2800 | 0.2800 | 173,088 |
12 Apr 2024 | 0.2950 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 294,272 |
11 Apr 2024 | 0.3200 | 0.3250 | 0.2950 | 0.3000 | 0.3000 | 160,075 |
10 Apr 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 105,676 |
09 Apr 2024 | 0.3150 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 186,973 |
08 Apr 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 142,733 |
05 Apr 2024 | 0.3450 | 0.3475 | 0.3300 | 0.3300 | 0.3300 | 268,696 |
04 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 93,027 |
03 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 76,271 |
02 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 110,832 |
28 Mar 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 115,057 |
27 Mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 50,724 |
26 Mar 2024 | 0.3550 | 0.3575 | 0.3450 | 0.3500 | 0.3500 | 126,686 |
25 Mar 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3575 | 0.3575 | 65,190 |
22 Mar 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 79,145 |
21 Mar 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 66,392 |
20 Mar 2024 | 0.3850 | 0.3850 | 0.3600 | 0.3700 | 0.3700 | 37,058 |
19 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 11,948 |
18 Mar 2024 | 0.3900 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 90,259 |
15 Mar 2024 | 0.4100 | 0.4275 | 0.3950 | 0.4200 | 0.4200 | 97,712 |
14 Mar 2024 | 0.4650 | 0.4700 | 0.4100 | 0.4250 | 0.4250 | 287,135 |
13 Mar 2024 | 0.4000 | 0.4575 | 0.3925 | 0.4450 | 0.4450 | 159,928 |
12 Mar 2024 | 0.3800 | 0.4025 | 0.3800 | 0.4000 | 0.4000 | 65,073 |
11 Mar 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 16,447 |
08 Mar 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 54,230 |
07 Mar 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3825 | 0.3825 | 59,470 |
06 Mar 2024 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 51,112 |
05 Mar 2024 | 0.3500 | 0.3800 | 0.3450 | 0.3700 | 0.3700 | 69,500 |
04 Mar 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 78,897 |
01 Mar 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 85,535 |
29 Feb 2024 | 0.3400 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 12,670 |
28 Feb 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 84,637 |
27 Feb 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 23,680 |
26 Feb 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 25,353 |
23 Feb 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 76,660 |
22 Feb 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 46,889 |
21 Feb 2024 | 0.3575 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 51,674 |
20 Feb 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 42,480 |
19 Feb 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 24,511 |
16 Feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 170,224 |
15 Feb 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 50,462 |
14 Feb 2024 | 0.3750 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 58,593 |
13 Feb 2024 | 0.3550 | 0.3850 | 0.3500 | 0.3750 | 0.3750 | 47,481 |
12 Feb 2024 | 0.3700 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 65,600 |
09 Feb 2024 | 0.3750 | 0.3750 | 0.3450 | 0.3600 | 0.3600 | 65,266 |
08 Feb 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 123,714 |
07 Feb 2024 | 0.3350 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 168,430 |
06 Feb 2024 | 0.3300 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 244,716 |
05 Feb 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 34,741 |
02 Feb 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3400 | 0.3400 | 60,531 |
01 Feb 2024 | 0.3250 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 157,323 |
31 Jan 2024 | 0.3350 | 0.3350 | 0.2900 | 0.3050 | 0.3050 | 1,134,671 |
30 Jan 2024 | 0.3950 | 0.4150 | 0.3750 | 0.3800 | 0.3800 | 62,927 |
29 Jan 2024 | 0.3450 | 0.4150 | 0.3350 | 0.4050 | 0.4050 | 271,150 |
25 Jan 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 81,444 |
24 Jan 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 99,656 |
23 Jan 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3500 | 0.3500 | 159,403 |
22 Jan 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 85,273 |
19 Jan 2024 | 0.3850 | 0.3950 | 0.3600 | 0.3625 | 0.3625 | 141,200 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3825 | 0.3825 | 125,274 |
16 Jan 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3875 | 0.3875 | 74,291 |
15 Jan 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 80,807 |
12 Jan 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4175 | 0.4175 | 88,816 |
11 Jan 2024 | 0.4250 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 23,724 |
10 Jan 2024 | 0.4200 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 182,984 |
09 Jan 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 128,585 |
08 Jan 2024 | 0.4550 | 0.4600 | 0.4200 | 0.4250 | 0.4250 | 165,100 |
05 Jan 2024 | 0.4500 | 0.4750 | 0.4400 | 0.4500 | 0.4500 | 250,134 |
04 Jan 2024 | 0.4200 | 0.4500 | 0.4150 | 0.4450 | 0.4450 | 87,061 |
03 Jan 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4250 | 0.4250 | 112,883 |
02 Jan 2024 | 0.4375 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 237,530 |
29 Dec 2023 | 0.4250 | 0.4750 | 0.4250 | 0.4300 | 0.4300 | 372,338 |
28 Dec 2023 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 238,771 |
27 Dec 2023 | 0.4000 | 0.4250 | 0.3975 | 0.4200 | 0.4200 | 197,578 |
22 Dec 2023 | 0.3775 | 0.4000 | 0.3725 | 0.3900 | 0.3900 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |