Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.4400 | 0.4550 | 0.4375 | 0.4450 | 0.4450 | 6,804,763 |
18 Apr 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 5,840,041 |
17 Apr 2024 | 0.4250 | 0.4550 | 0.4250 | 0.4500 | 0.4500 | 11,343,862 |
16 Apr 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | 0.4300 | 31,192,178 |
15 Apr 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 6,091,473 |
12 Apr 2024 | 0.4850 | 0.5000 | 0.4825 | 0.4950 | 0.4950 | 11,866,630 |
11 Apr 2024 | 0.4600 | 0.4800 | 0.4550 | 0.4750 | 0.4750 | 14,266,800 |
10 Apr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 7,616,020 |
09 Apr 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 9,746,668 |
08 Apr 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4850 | 0.4850 | 13,510,465 |
05 Apr 2024 | 0.4500 | 0.4650 | 0.4475 | 0.4650 | 0.4650 | 10,826,586 |
04 Apr 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 8,998,212 |
03 Apr 2024 | 0.4450 | 0.4550 | 0.4350 | 0.4450 | 0.4450 | 16,408,232 |
02 Apr 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 9,338,817 |
28 Mar 2024 | 0.3950 | 0.4350 | 0.3950 | 0.4300 | 0.4300 | 18,873,471 |
27 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 6,254,880 |
26 Mar 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 7,841,436 |
25 Mar 2024 | 0.3750 | 0.3850 | 0.3725 | 0.3750 | 0.3750 | 5,416,027 |
22 Mar 2024 | 0.3850 | 0.3925 | 0.3750 | 0.3800 | 0.3800 | 7,685,451 |
21 Mar 2024 | 0.3850 | 0.4025 | 0.3825 | 0.4000 | 0.4000 | 14,273,908 |
20 Mar 2024 | 0.3750 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 4,562,513 |
19 Mar 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 6,447,171 |
18 Mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 5,382,988 |
15 Mar 2024 | 0.3700 | 0.3750 | 0.3625 | 0.3700 | 0.3700 | 9,042,760 |
14 Mar 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 7,136,621 |
13 Mar 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 6,126,182 |
12 Mar 2024 | 0.3800 | 0.3875 | 0.3775 | 0.3800 | 0.3800 | 4,999,876 |
11 Mar 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 7,393,124 |
08 Mar 2024 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 10,877,946 |
07 Mar 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 8,510,618 |
06 Mar 2024 | 0.3800 | 0.3850 | 0.3675 | 0.3700 | 0.3700 | 6,558,496 |
05 Mar 2024 | 0.3850 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 14,095,884 |
04 Mar 2024 | 0.3750 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 10,744,211 |
01 Mar 2024 | 0.3450 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 8,789,209 |
29 Feb 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 5,908,274 |
28 Feb 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 5,662,746 |
27 Feb 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 5,146,020 |
26 Feb 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 1,190,647 |
23 Feb 2024 | 0.3450 | 0.3500 | 0.3375 | 0.3450 | 0.3450 | 3,399,039 |
22 Feb 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 4,155,447 |
21 Feb 2024 | 0.3550 | 0.3600 | 0.3425 | 0.3450 | 0.3450 | 5,992,574 |
20 Feb 2024 | 0.3550 | 0.3600 | 0.3475 | 0.3600 | 0.3600 | 4,329,983 |
19 Feb 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 4,678,267 |
16 Feb 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 5,934,256 |
15 Feb 2024 | 0.3450 | 0.3650 | 0.3425 | 0.3450 | 0.3450 | 9,011,618 |
14 Feb 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 9,099,651 |
13 Feb 2024 | 0.3600 | 0.3700 | 0.3575 | 0.3600 | 0.3600 | 6,342,643 |
12 Feb 2024 | 0.3600 | 0.3675 | 0.3550 | 0.3600 | 0.3600 | 5,400,092 |
09 Feb 2024 | 0.3650 | 0.3700 | 0.3575 | 0.3650 | 0.3650 | 4,775,202 |
08 Feb 2024 | 0.3700 | 0.3750 | 0.3625 | 0.3650 | 0.3650 | 3,561,115 |
07 Feb 2024 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 4,752,241 |
06 Feb 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 5,852,883 |
05 Feb 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 12,083,749 |
02 Feb 2024 | 0.4050 | 0.4125 | 0.3850 | 0.3900 | 0.3900 | 8,209,800 |
01 Feb 2024 | 0.4100 | 0.4100 | 0.3725 | 0.4050 | 0.4050 | 19,719,116 |
31 Jan 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 9,436,349 |
30 Jan 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 5,062,772 |
29 Jan 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 6,672,893 |
25 Jan 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 3,348,787 |
24 Jan 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 5,851,030 |
23 Jan 2024 | 0.3950 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 5,999,657 |
22 Jan 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 4,110,387 |
19 Jan 2024 | 0.4150 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 3,556,396 |
18 Jan 2024 | 0.3850 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 7,589,787 |
17 Jan 2024 | 0.4050 | 0.4075 | 0.3900 | 0.4000 | 0.4000 | 8,398,615 |
16 Jan 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 4,321,101 |
15 Jan 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 523,113 |
12 Jan 2024 | 0.4050 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 3,546,339 |
11 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 5,162,877 |
10 Jan 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 4,100,244 |
09 Jan 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 4,103,765 |
08 Jan 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 6,686,515 |
05 Jan 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 4,656,922 |
04 Jan 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 3,823,670 |
03 Jan 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 5,929,684 |
02 Jan 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 5,029,755 |
29 Dec 2023 | 0.4550 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 4,704,268 |
28 Dec 2023 | 0.4600 | 0.4750 | 0.4550 | 0.4650 | 0.4650 | 5,611,753 |
27 Dec 2023 | 0.4550 | 0.4575 | 0.4425 | 0.4550 | 0.4550 | 3,621,666 |
22 Dec 2023 | 0.4500 | 0.4575 | 0.4450 | 0.4450 | 0.4450 | 23,791,191 |
21 Dec 2023 | 0.4450 | 0.4475 | 0.4350 | 0.4450 | 0.4450 | 6,135,502 |
20 Dec 2023 | 0.4550 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 5,126,257 |
19 Dec 2023 | 0.4400 | 0.4550 | 0.4300 | 0.4500 | 0.4500 | 6,999,006 |
18 Dec 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 3,312,937 |
15 Dec 2023 | 0.4400 | 0.4500 | 0.4325 | 0.4400 | 0.4400 | 12,430,455 |
14 Dec 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 8,253,688 |
13 Dec 2023 | 0.4150 | 0.4250 | 0.4125 | 0.4200 | 0.4200 | 4,711,707 |
12 Dec 2023 | 0.4250 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 7,421,983 |
11 Dec 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 7,414,845 |
08 Dec 2023 | 0.4300 | 0.4425 | 0.4275 | 0.4350 | 0.4350 | 5,546,842 |
07 Dec 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4250 | 0.4250 | 9,826,967 |
06 Dec 2023 | 0.4300 | 0.4450 | 0.4150 | 0.4450 | 0.4450 | 7,423,735 |
05 Dec 2023 | 0.4300 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 12,415,316 |
04 Dec 2023 | 0.4450 | 0.4650 | 0.4425 | 0.4550 | 0.4550 | 14,003,159 |
01 Dec 2023 | 0.4300 | 0.4425 | 0.4200 | 0.4350 | 0.4350 | 15,785,051 |
30 Nov 2023 | 0.4200 | 0.4350 | 0.4150 | 0.4350 | 0.4350 | 10,077,812 |
29 Nov 2023 | 0.4050 | 0.4350 | 0.4050 | 0.4250 | 0.4250 | 18,480,588 |
28 Nov 2023 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 8,036,811 |
27 Nov 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 4,683,395 |
24 Nov 2023 | 0.3700 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 3,212,388 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |