Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.4300 | 0.4325 | 0.4250 | 0.4303 | 0.4303 | 168,650 |
07 May 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4325 | 0.4325 | 103,723 |
06 May 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 67,306 |
03 May 2024 | 0.4275 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 204,116 |
02 May 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 549,183 |
01 May 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 80,085 |
30 Apr 2024 | 0.4300 | 0.4300 | 0.4275 | 0.4275 | 0.4275 | 128,773 |
29 Apr 2024 | 0.4350 | 0.4350 | 0.4275 | 0.4325 | 0.4325 | 162,339 |
26 Apr 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.4350 | 40,183 |
24 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 99,612 |
23 Apr 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 440,228 |
22 Apr 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4425 | 0.4425 | 2,029,503 |
19 Apr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 222,707 |
18 Apr 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 725,042 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4075 | 0.4075 | 362,562 |
15 Apr 2024 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 535,975 |
12 Apr 2024 | 0.3975 | 0.4100 | 0.3975 | 0.4100 | 0.4100 | 240,127 |
11 Apr 2024 | 0.3950 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 210,493 |
10 Apr 2024 | 0.4000 | 0.4150 | 0.3950 | 0.3975 | 0.3975 | 301,522 |
09 Apr 2024 | 0.4150 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 910,999 |
08 Apr 2024 | 0.4150 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 1,990,983 |
05 Apr 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 173,273 |
04 Apr 2024 | 0.3000 | 0.3250 | 0.3000 | 0.3200 | 0.3200 | 277,655 |
03 Apr 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 121,206 |
02 Apr 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3025 | 0.3025 | 249,852 |
28 Mar 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 450,169 |
27 Mar 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 2,665,150 |
26 Mar 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 214,230 |
25 Mar 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 69,702 |
22 Mar 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 83,647 |
21 Mar 2024 | 0.2675 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 147,381 |
20 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 1,484,457 |
19 Mar 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 123,841 |
18 Mar 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 82,776 |
15 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 82,550 |
14 Mar 2024 | 0.2400 | 0.2425 | 0.2400 | 0.2425 | 0.2425 | 114,206 |
13 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 151,648 |
12 Mar 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 67,537 |
11 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 189,254 |
08 Mar 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 60,625 |
07 Mar 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 29,335 |
06 Mar 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 58,900 |
05 Mar 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 37,935 |
04 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 118,752 |
01 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 110,520 |
29 Feb 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2425 | 0.2425 | 54,708 |
28 Feb 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2375 | 0.2375 | 367,941 |
27 Feb 2024 | 0.2300 | 0.2350 | 0.2150 | 0.2350 | 0.2350 | 416,325 |
26 Feb 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 51,792 |
23 Feb 2024 | 0.2250 | 0.2275 | 0.2200 | 0.2250 | 0.2250 | 121,805 |
22 Feb 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 87,007 |
21 Feb 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 67,935 |
20 Feb 2024 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 553 |
19 Feb 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 8,698 |
16 Feb 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 32,386 |
15 Feb 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 84,912 |
14 Feb 2024 | 0.2250 | 0.2375 | 0.2250 | 0.2375 | 0.2375 | 39,569 |
13 Feb 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 26,394 |
12 Feb 2024 | 0.2350 | 0.2375 | 0.2350 | 0.2350 | 0.2350 | 111,173 |
09 Feb 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 201,014 |
08 Feb 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 203,251 |
07 Feb 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 79,942 |
06 Feb 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 108,212 |
05 Feb 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 75,936 |
02 Feb 2024 | 0.2250 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 148,667 |
01 Feb 2024 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 34,020 |
31 Jan 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 82,944 |
30 Jan 2024 | 0.2250 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 145,422 |
29 Jan 2024 | 0.2300 | 0.2450 | 0.2250 | 0.2450 | 0.2450 | 63,264 |
25 Jan 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 723,307 |
24 Jan 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 89,332 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | - | - | - | - | - | - |
19 Jan 2024 | - | - | - | - | - | - |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | - | - | - | - | - | - |
16 Jan 2024 | - | - | - | - | - | - |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | - | - | - | - | - | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | - | - | - | - | - | - |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | - | - | - | - | - | - |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |