Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.4575 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 36,711 |
06 May 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 32,372 |
03 May 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 87,784 |
02 May 2024 | 0.4750 | 0.4850 | 0.4650 | 0.4650 | 0.4650 | 164,456 |
01 May 2024 | 0.4750 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 87,226 |
30 Apr 2024 | 0.4800 | 0.4950 | 0.4750 | 0.4900 | 0.4900 | 162,991 |
29 Apr 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 87,132 |
26 Apr 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 73,361 |
24 Apr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 214,960 |
23 Apr 2024 | 0.4700 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 139,395 |
22 Apr 2024 | 0.4550 | 0.4800 | 0.4550 | 0.4700 | 0.4700 | 497,011 |
19 Apr 2024 | 0.4400 | 0.4550 | 0.4300 | 0.4500 | 0.4500 | 165,951 |
18 Apr 2024 | 0.4300 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 101,747 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4050 | 0.4050 | 80,519 |
15 Apr 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 37,844 |
12 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 37,310 |
11 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4250 | 0.4250 | 121,331 |
10 Apr 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 57,306 |
09 Apr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 71,186 |
08 Apr 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 275,304 |
05 Apr 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 115,313 |
04 Apr 2024 | 0.4150 | 0.4300 | 0.4125 | 0.4300 | 0.4300 | 97,808 |
03 Apr 2024 | 0.4300 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 180,653 |
02 Apr 2024 | 0.4350 | 0.4350 | 0.4225 | 0.4250 | 0.4250 | 122,120 |
28 Mar 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4425 | 0.4425 | 213,176 |
27 Mar 2024 | 0.4450 | 0.4450 | 0.4325 | 0.4400 | 0.4400 | 103,751 |
26 Mar 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 70,656 |
25 Mar 2024 | 0.4600 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 916,591 |
22 Mar 2024 | 0.4500 | 0.4700 | 0.4450 | 0.4600 | 0.4600 | 192,871 |
21 Mar 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 121,198 |
20 Mar 2024 | 0.4650 | 0.4750 | 0.4400 | 0.4475 | 0.4475 | 304,968 |
19 Mar 2024 | 0.4350 | 0.4550 | 0.4300 | 0.4500 | 0.4500 | 149,692 |
18 Mar 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4350 | 0.4350 | 307,997 |
15 Mar 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4475 | 0.4475 | 115,005 |
14 Mar 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 151,974 |
13 Mar 2024 | 0.4650 | 0.4950 | 0.4600 | 0.4750 | 0.4750 | 238,766 |
12 Mar 2024 | 0.4600 | 0.4675 | 0.4500 | 0.4550 | 0.4550 | 778,332 |
11 Mar 2024 | 0.4450 | 0.4650 | 0.4450 | 0.4650 | 0.4650 | 67,112 |
08 Mar 2024 | 0.4400 | 0.4700 | 0.4350 | 0.4550 | 0.4550 | 549,643 |
07 Mar 2024 | 0.3900 | 0.4350 | 0.3900 | 0.4350 | 0.4350 | 251,022 |
06 Mar 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 140,201 |
05 Mar 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 65,437 |
04 Mar 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 76,849 |
01 Mar 2024 | 0.3900 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 374,793 |
29 Feb 2024 | 0.3950 | 0.3950 | 0.3825 | 0.3825 | 0.3825 | 349,016 |
28 Feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 440,032 |
27 Feb 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3975 | 0.3975 | 392,991 |
26 Feb 2024 | 0.4500 | 0.4500 | 0.4050 | 0.4100 | 0.4100 | 166,450 |
23 Feb 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 118,862 |
22 Feb 2024 | 0.4150 | 0.4450 | 0.4150 | 0.4350 | 0.4350 | 452,352 |
21 Feb 2024 | 0.4050 | 0.4400 | 0.4050 | 0.4300 | 0.4300 | 369,897 |
20 Feb 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 19,362 |
19 Feb 2024 | 0.4050 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 164,992 |
16 Feb 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 116,718 |
15 Feb 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 232,330 |
14 Feb 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3825 | 0.3825 | 136,412 |
13 Feb 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 61,060 |
12 Feb 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 373,873 |
09 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3675 | 0.3675 | 454,376 |
08 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 324,877 |
07 Feb 2024 | 0.3550 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 198,954 |
06 Feb 2024 | 0.3700 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 276,512 |
05 Feb 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 143,228 |
02 Feb 2024 | 0.3750 | 0.3800 | 0.3725 | 0.3725 | 0.3725 | 123,614 |
01 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 150,162 |
31 Jan 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3775 | 0.3775 | 268,515 |
30 Jan 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 77,974 |
29 Jan 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 223,962 |
25 Jan 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 237,783 |
24 Jan 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 241,199 |
23 Jan 2024 | 0.3750 | 0.3800 | 0.3725 | 0.3725 | 0.3725 | 160,324 |
22 Jan 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 787,928 |
19 Jan 2024 | 0.3825 | 0.3825 | 0.3650 | 0.3700 | 0.3700 | 179,366 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3850 | 0.3900 | 0.3725 | 0.3750 | 0.3750 | 1,071,092 |
16 Jan 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 83,937 |
15 Jan 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 183,474 |
12 Jan 2024 | 0.3900 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 202,161 |
11 Jan 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 216,663 |
10 Jan 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 118,315 |
09 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 20,282 |
08 Jan 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 99,745 |
05 Jan 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 181,140 |
04 Jan 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 172,547 |
03 Jan 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 193,267 |
02 Jan 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 177,318 |
29 Dec 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 198,219 |
28 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 121,998 |
27 Dec 2023 | 0.3850 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 140,195 |
22 Dec 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3875 | 0.3875 | 349,976 |
21 Dec 2023 | 0.4050 | 0.4150 | 0.4050 | 0.4075 | 0.4075 | 229,992 |
20 Dec 2023 | 0.4150 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 536,873 |
19 Dec 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 194,453 |
18 Dec 2023 | 0.3800 | 0.4000 | 0.3775 | 0.3900 | 0.3900 | 470,235 |
15 Dec 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 1,318,328 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.3750 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 327,663 |
12 Dec 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3775 | 0.3775 | 151,639 |
11 Dec 2023 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 177,319 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |