Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 897,987 |
06 May 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 1,813,501 |
03 May 2024 | 0.4300 | 0.4350 | 0.4225 | 0.4300 | 0.4300 | 8,767,447 |
02 May 2024 | 0.4150 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 3,389,135 |
01 May 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 634,174 |
30 Apr 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 1,806,936 |
29 Apr 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 1,870,727 |
26 Apr 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 6,018,511 |
24 Apr 2024 | 0.4300 | 0.4375 | 0.4300 | 0.4350 | 0.4350 | 801,961 |
23 Apr 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 1,609,406 |
22 Apr 2024 | 0.4300 | 0.4450 | 0.4200 | 0.4450 | 0.4450 | 3,859,810 |
19 Apr 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 2,828,168 |
18 Apr 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 1,683,174 |
17 Apr 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 11,771,820 |
16 Apr 2024 | 0.4100 | 0.4200 | 0.3950 | 0.4150 | 0.4150 | 2,090,735 |
15 Apr 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 7,484,281 |
12 Apr 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 11,160,901 |
11 Apr 2024 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 3,288,980 |
10 Apr 2024 | 0.4000 | 0.4150 | 0.3975 | 0.4000 | 0.4000 | 1,825,311 |
09 Apr 2024 | 0.4100 | 0.4200 | 0.3900 | 0.3950 | 0.3950 | 5,197,898 |
08 Apr 2024 | 0.4150 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 11,868,796 |
05 Apr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 507,109 |
04 Apr 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 948,520 |
03 Apr 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 594,516 |
02 Apr 2024 | 0.2950 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 3,203,650 |
28 Mar 2024 | 0.2650 | 0.2950 | 0.2650 | 0.2900 | 0.2900 | 2,360,231 |
27 Mar 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 721,368 |
26 Mar 2024 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 682,458 |
25 Mar 2024 | 0.2600 | 0.2625 | 0.2600 | 0.2600 | 0.2600 | 569,035 |
22 Mar 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 478,030 |
21 Mar 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 397,508 |
20 Mar 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 2,266,137 |
19 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 366,803 |
18 Mar 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 519,907 |
15 Mar 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 418,996 |
14 Mar 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 368,035 |
13 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 450,073 |
12 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 381,380 |
11 Mar 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 637,566 |
08 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 163,979 |
07 Mar 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,107,330 |
06 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 378,899 |
05 Mar 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 184,283 |
04 Mar 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 853,999 |
01 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 521,639 |
29 Feb 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 439,833 |
28 Feb 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 806,817 |
27 Feb 2024 | 0.2250 | 0.2400 | 0.2150 | 0.2400 | 0.2400 | 15,203,636 |
26 Feb 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 1,764,312 |
23 Feb 2024 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 2,275,946 |
22 Feb 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 4,843,276 |
21 Feb 2024 | 0.2300 | 0.2325 | 0.2250 | 0.2250 | 0.2250 | 331,261 |
20 Feb 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 45,035 |
19 Feb 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 2,947 |
16 Feb 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 75,052 |
15 Feb 2024 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 357,951 |
14 Feb 2024 | 0.2300 | 0.2375 | 0.2250 | 0.2375 | 0.2375 | 87,255 |
13 Feb 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 583,262 |
12 Feb 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 498,418 |
09 Feb 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,194,326 |
08 Feb 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 777,651 |
07 Feb 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 352,669 |
06 Feb 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 301,985 |
05 Feb 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 586,975 |
02 Feb 2024 | 0.2300 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 1,698,945 |
01 Feb 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 192,788 |
31 Jan 2024 | 0.2325 | 0.2450 | 0.2325 | 0.2400 | 0.2400 | 450,336 |
30 Jan 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 1,826,918 |
29 Jan 2024 | 0.2400 | 0.2450 | 0.2250 | 0.2300 | 0.2300 | 5,363,020 |
25 Jan 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 34,195 |
24 Jan 2024 | 0.2550 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 2,245,650 |
23 Jan 2024 | 0.2450 | 0.2675 | 0.2450 | 0.2500 | 0.2500 | 5,402,822 |
22 Jan 2024 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 43,484 |
19 Jan 2024 | 0.2700 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 533,003 |
18 Jan 2024 | 0.2400 | 0.2650 | 0.2400 | 0.2650 | 0.2650 | 2,867,589 |
17 Jan 2024 | 0.2600 | 0.2650 | 0.2400 | 0.2550 | 0.2550 | 292,722 |
16 Jan 2024 | 0.2750 | 0.2775 | 0.2600 | 0.2700 | 0.2700 | 3,847,529 |
15 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 50,668 |
12 Jan 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 232,641 |
11 Jan 2024 | 0.2650 | 0.2725 | 0.2650 | 0.2700 | 0.2700 | 100,341 |
10 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 316,467 |
09 Jan 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 236,500 |
08 Jan 2024 | 0.2550 | 0.2750 | 0.2500 | 0.2700 | 0.2700 | 206,910 |
05 Jan 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 93,430 |
04 Jan 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 444,855 |
03 Jan 2024 | 0.2700 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 393,569 |
02 Jan 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 547,008 |
29 Dec 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 1,155,531 |
28 Dec 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 655,400 |
27 Dec 2023 | 0.2400 | 0.2700 | 0.2350 | 0.2700 | 0.2700 | 825,214 |
22 Dec 2023 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 791,814 |
21 Dec 2023 | 0.2350 | 0.2500 | 0.2325 | 0.2450 | 0.2450 | 1,170,165 |
20 Dec 2023 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 609,805 |
19 Dec 2023 | 0.2150 | 0.2350 | 0.2150 | 0.2300 | 0.2300 | 10,298,560 |
18 Dec 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 234,268 |
15 Dec 2023 | 0.2100 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 22,904 |
14 Dec 2023 | 0.2200 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 1,084,342 |
13 Dec 2023 | 0.2150 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 701,795 |
12 Dec 2023 | 0.2150 | 0.2150 | 0.1900 | 0.2150 | 0.2150 | 291,250 |
11 Dec 2023 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 3,850,144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |