Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.3275 | 0.3360 | 0.3228 | 0.3339 | 0.3339 | 89,228 |
30 Apr 2024 | 0.3480 | 0.3480 | 0.3200 | 0.3240 | 0.3240 | 368,600 |
29 Apr 2024 | 0.3400 | 0.3540 | 0.3400 | 0.3490 | 0.3490 | 133,500 |
26 Apr 2024 | 0.3380 | 0.3420 | 0.3200 | 0.3380 | 0.3380 | 162,300 |
25 Apr 2024 | 0.3420 | 0.3420 | 0.3140 | 0.3300 | 0.3300 | 285,900 |
24 Apr 2024 | 0.3450 | 0.3450 | 0.3130 | 0.3340 | 0.3340 | 182,500 |
23 Apr 2024 | 0.3400 | 0.3430 | 0.3200 | 0.3270 | 0.3270 | 86,500 |
22 Apr 2024 | 0.3280 | 0.3430 | 0.3280 | 0.3430 | 0.3430 | 48,800 |
19 Apr 2024 | 0.3300 | 0.3490 | 0.3240 | 0.3300 | 0.3300 | 50,300 |
18 Apr 2024 | 0.3280 | 0.3280 | 0.3240 | 0.3280 | 0.3280 | 43,700 |
17 Apr 2024 | 0.3270 | 0.3290 | 0.3200 | 0.3250 | 0.3250 | 202,500 |
16 Apr 2024 | 0.3060 | 0.3190 | 0.2950 | 0.3190 | 0.3190 | 110,000 |
15 Apr 2024 | 0.3060 | 0.3250 | 0.3060 | 0.3090 | 0.3090 | 121,500 |
12 Apr 2024 | 0.3250 | 0.3340 | 0.3170 | 0.3170 | 0.3170 | 190,000 |
11 Apr 2024 | 0.3130 | 0.3180 | 0.3070 | 0.3150 | 0.3150 | 181,600 |
10 Apr 2024 | 0.3100 | 0.3160 | 0.3020 | 0.3100 | 0.3100 | 289,800 |
09 Apr 2024 | 0.3100 | 0.3150 | 0.3060 | 0.3060 | 0.3060 | 200,800 |
08 Apr 2024 | 0.3110 | 0.3300 | 0.3110 | 0.3190 | 0.3190 | 74,300 |
05 Apr 2024 | 0.3270 | 0.3350 | 0.3180 | 0.3300 | 0.3300 | 181,800 |
04 Apr 2024 | 0.3420 | 0.3420 | 0.3300 | 0.3350 | 0.3350 | 50,000 |
03 Apr 2024 | 0.3540 | 0.3540 | 0.3150 | 0.3330 | 0.3330 | 255,900 |
02 Apr 2024 | 0.3310 | 0.3330 | 0.3100 | 0.3300 | 0.3300 | 358,600 |
01 Apr 2024 | 0.2750 | 0.3150 | 0.2750 | 0.3100 | 0.3100 | 334,700 |
28 Mar 2024 | 0.2740 | 0.2900 | 0.2740 | 0.2860 | 0.2860 | 83,500 |
27 Mar 2024 | 0.2710 | 0.2760 | 0.2710 | 0.2740 | 0.2740 | 28,800 |
26 Mar 2024 | 0.2700 | 0.2800 | 0.2660 | 0.2750 | 0.2750 | 106,000 |
25 Mar 2024 | 0.2800 | 0.2810 | 0.2700 | 0.2700 | 0.2700 | 102,800 |
22 Mar 2024 | 0.2810 | 0.2820 | 0.2750 | 0.2750 | 0.2750 | 24,100 |
21 Mar 2024 | 0.2990 | 0.2990 | 0.2800 | 0.2860 | 0.2860 | 76,400 |
20 Mar 2024 | 0.2730 | 0.2950 | 0.2730 | 0.2920 | 0.2920 | 171,300 |
19 Mar 2024 | 0.2800 | 0.2840 | 0.2770 | 0.2840 | 0.2840 | 94,800 |
18 Mar 2024 | 0.2840 | 0.2990 | 0.2740 | 0.2800 | 0.2800 | 33,800 |
15 Mar 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 300 |
14 Mar 2024 | 0.2750 | 0.2980 | 0.2720 | 0.2750 | 0.2750 | 115,700 |
13 Mar 2024 | 0.2720 | 0.2800 | 0.2520 | 0.2780 | 0.2780 | 256,200 |
12 Mar 2024 | 0.2720 | 0.2760 | 0.2700 | 0.2700 | 0.2700 | 204,200 |
11 Mar 2024 | 0.2730 | 0.2770 | 0.2560 | 0.2730 | 0.2730 | 249,800 |
08 Mar 2024 | 0.2700 | 0.2790 | 0.2700 | 0.2790 | 0.2790 | 82,800 |
07 Mar 2024 | 0.2790 | 0.2790 | 0.2700 | 0.2730 | 0.2730 | 96,300 |
06 Mar 2024 | 0.2710 | 0.2790 | 0.2650 | 0.2700 | 0.2700 | 280,600 |
05 Mar 2024 | 0.2890 | 0.2920 | 0.2690 | 0.2690 | 0.2690 | 93,700 |
04 Mar 2024 | 0.2610 | 0.2910 | 0.2550 | 0.2700 | 0.2700 | 201,500 |
01 Mar 2024 | 0.2490 | 0.2740 | 0.2490 | 0.2650 | 0.2650 | 161,500 |
29 Feb 2024 | 0.2440 | 0.2490 | 0.2440 | 0.2460 | 0.2460 | 10,700 |
28 Feb 2024 | 0.2470 | 0.2520 | 0.2430 | 0.2520 | 0.2520 | 20,200 |
27 Feb 2024 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 1,200 |
26 Feb 2024 | 0.2460 | 0.2470 | 0.2440 | 0.2470 | 0.2470 | 26,600 |
23 Feb 2024 | 0.2400 | 0.2540 | 0.2390 | 0.2480 | 0.2480 | 102,300 |
22 Feb 2024 | 0.2320 | 0.2640 | 0.2320 | 0.2440 | 0.2440 | 43,400 |
21 Feb 2024 | 0.2640 | 0.2670 | 0.2600 | 0.2600 | 0.2600 | 57,100 |
20 Feb 2024 | 0.2660 | 0.2680 | 0.2630 | 0.2640 | 0.2640 | 38,700 |
16 Feb 2024 | 0.2600 | 0.2830 | 0.2600 | 0.2680 | 0.2680 | 15,300 |
15 Feb 2024 | 0.2530 | 0.2580 | 0.2510 | 0.2550 | 0.2550 | 46,000 |
14 Feb 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 21,000 |
13 Feb 2024 | 0.2670 | 0.2670 | 0.2370 | 0.2370 | 0.2370 | 90,600 |
12 Feb 2024 | 0.2440 | 0.2610 | 0.2440 | 0.2600 | 0.2600 | 43,800 |
09 Feb 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 28,400 |
08 Feb 2024 | 0.2400 | 0.2440 | 0.2390 | 0.2430 | 0.2430 | 174,800 |
07 Feb 2024 | 0.2400 | 0.2400 | 0.2370 | 0.2370 | 0.2370 | 15,000 |
06 Feb 2024 | 0.2460 | 0.2460 | 0.2370 | 0.2370 | 0.2370 | 26,300 |
05 Feb 2024 | 0.2230 | 0.2420 | 0.2230 | 0.2360 | 0.2360 | 168,300 |
02 Feb 2024 | 0.2360 | 0.2500 | 0.2360 | 0.2500 | 0.2500 | 141,600 |
01 Feb 2024 | 0.2320 | 0.2450 | 0.2320 | 0.2450 | 0.2450 | 40,000 |
31 Jan 2024 | 0.2590 | 0.2590 | 0.2380 | 0.2400 | 0.2400 | 295,500 |
30 Jan 2024 | 0.2610 | 0.2610 | 0.2530 | 0.2530 | 0.2530 | 9,000 |
29 Jan 2024 | 0.2460 | 0.2470 | 0.2450 | 0.2450 | 0.2450 | 6,700 |
26 Jan 2024 | 0.2450 | 0.2500 | 0.2410 | 0.2480 | 0.2480 | 63,900 |
25 Jan 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 100 |
24 Jan 2024 | 0.2520 | 0.2660 | 0.2490 | 0.2490 | 0.2490 | 34,000 |
23 Jan 2024 | 0.2330 | 0.2600 | 0.2330 | 0.2380 | 0.2380 | 188,100 |
22 Jan 2024 | 0.2540 | 0.2590 | 0.2300 | 0.2350 | 0.2350 | 635,200 |
19 Jan 2024 | 0.2600 | 0.2600 | 0.2530 | 0.2530 | 0.2530 | 51,100 |
18 Jan 2024 | 0.2670 | 0.2700 | 0.2560 | 0.2560 | 0.2560 | 123,100 |
17 Jan 2024 | 0.2580 | 0.2720 | 0.2570 | 0.2630 | 0.2630 | 104,200 |
16 Jan 2024 | 0.2550 | 0.2630 | 0.2550 | 0.2630 | 0.2630 | 229,100 |
12 Jan 2024 | 0.2630 | 0.2650 | 0.2590 | 0.2590 | 0.2590 | 11,900 |
11 Jan 2024 | 0.2640 | 0.2650 | 0.2640 | 0.2650 | 0.2650 | 5,200 |
10 Jan 2024 | 0.2650 | 0.2820 | 0.2650 | 0.2730 | 0.2730 | 28,800 |
09 Jan 2024 | 0.2530 | 0.2630 | 0.2530 | 0.2620 | 0.2620 | 204,200 |
08 Jan 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 266,000 |
05 Jan 2024 | 0.2920 | 0.2920 | 0.2670 | 0.2830 | 0.2830 | 91,400 |
04 Jan 2024 | 0.2900 | 0.2920 | 0.2830 | 0.2890 | 0.2890 | 22,600 |
03 Jan 2024 | 0.2880 | 0.2930 | 0.2800 | 0.2850 | 0.2850 | 135,900 |
02 Jan 2024 | 0.2980 | 0.3020 | 0.2950 | 0.2950 | 0.2950 | 23,900 |
29 Dec 2023 | 0.3000 | 0.3060 | 0.2990 | 0.3000 | 0.3000 | 74,000 |
28 Dec 2023 | 0.2960 | 0.3040 | 0.2880 | 0.2900 | 0.2900 | 173,900 |
27 Dec 2023 | 0.2850 | 0.2900 | 0.2540 | 0.2840 | 0.2840 | 297,600 |
26 Dec 2023 | 0.2950 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 333,100 |
22 Dec 2023 | 0.3150 | 0.3150 | 0.2830 | 0.2900 | 0.2900 | 412,500 |
21 Dec 2023 | 0.3090 | 0.3300 | 0.2940 | 0.3100 | 0.3100 | 845,700 |
20 Dec 2023 | 0.2800 | 0.3300 | 0.2800 | 0.2900 | 0.2900 | 841,200 |
19 Dec 2023 | 0.2130 | 0.2400 | 0.2020 | 0.2250 | 0.2250 | 877,200 |
18 Dec 2023 | 0.1800 | 0.2000 | 0.1780 | 0.2000 | 0.2000 | 134,300 |
15 Dec 2023 | 0.1720 | 0.1730 | 0.1720 | 0.1730 | 0.1730 | 30,100 |
14 Dec 2023 | 0.1820 | 0.1910 | 0.1820 | 0.1900 | 0.1900 | 18,100 |
13 Dec 2023 | 0.1800 | 0.1880 | 0.1600 | 0.1880 | 0.1880 | 79,500 |
12 Dec 2023 | 0.1940 | 0.1960 | 0.1720 | 0.1720 | 0.1720 | 128,800 |
11 Dec 2023 | 0.1750 | 0.1860 | 0.1750 | 0.1780 | 0.1780 | 100,000 |
08 Dec 2023 | 0.1700 | 0.1700 | 0.1640 | 0.1640 | 0.1640 | 55,700 |
07 Dec 2023 | 0.1540 | 0.1720 | 0.1510 | 0.1720 | 0.1720 | 44,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |