Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 22,358 |
08 May 2024 | 0.4700 | 0.4725 | 0.4700 | 0.4725 | 0.4725 | 40,465 |
07 May 2024 | 0.4550 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 92,734 |
06 May 2024 | 0.4650 | 0.4650 | 0.4500 | 0.4500 | 0.4500 | 150,322 |
03 May 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4775 | 0.4775 | 47,063 |
02 May 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 27,271 |
01 May 2024 | 0.5300 | 0.5300 | 0.5050 | 0.5100 | 0.5100 | 128,670 |
30 Apr 2024 | 0.5250 | 0.5500 | 0.5200 | 0.5450 | 0.5450 | 46,143 |
29 Apr 2024 | 0.5350 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 31,988 |
26 Apr 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 69,951 |
24 Apr 2024 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 39,965 |
23 Apr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 12,640 |
22 Apr 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 11,769 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 0.5600 | 0.5600 | 0.5250 | 0.5500 | 0.5500 | 81,970 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.5625 | 0.5625 | 0.5600 | 0.5600 | 0.5600 | 55,520 |
15 Apr 2024 | 0.5600 | 0.5625 | 0.5550 | 0.5600 | 0.5600 | 52,049 |
12 Apr 2024 | 0.5575 | 0.5600 | 0.5550 | 0.5600 | 0.5600 | 42,004 |
11 Apr 2024 | 0.5500 | 0.5600 | 0.5475 | 0.5475 | 0.5475 | 26,877 |
10 Apr 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 66,800 |
09 Apr 2024 | 0.5650 | 0.5650 | 0.5600 | 0.5600 | 0.5600 | 15,080 |
08 Apr 2024 | 0.5600 | 0.5625 | 0.5600 | 0.5625 | 0.5625 | 12,689 |
05 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 8,947 |
04 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 11,203 |
03 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,548 |
02 Apr 2024 | 0.5550 | 0.5650 | 0.5500 | 0.5550 | 0.5550 | 39,280 |
28 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 13,199 |
27 Mar 2024 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 4,690 |
26 Mar 2024 | 0.5525 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 29,775 |
25 Mar 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 11,949 |
22 Mar 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 40,034 |
21 Mar 2024 | 0.5400 | 0.5600 | 0.5350 | 0.5600 | 0.5600 | 19,303 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 67,380 |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | 0.5700 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 18,422 |
14 Mar 2024 | 0.5600 | 0.5650 | 0.5450 | 0.5550 | 0.5550 | 21,657 |
13 Mar 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 28,450 |
12 Mar 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5650 | 0.5650 | 23,515 |
11 Mar 2024 | 0.5550 | 0.5550 | 0.5450 | 0.5450 | 0.5450 | 16,040 |
08 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 33,239 |
07 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 9 |
06 Mar 2024 | 0.5300 | 0.5300 | 0.5175 | 0.5175 | 0.5175 | 128,698 |
05 Mar 2024 | - | - | - | - | - | - |
04 Mar 2024 | - | - | - | - | - | - |
01 Mar 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 6,153 |
29 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,671 |
28 Feb 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 7,767 |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 5,964 |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 19,069 |
20 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,560 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 2,347 |
15 Feb 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 285 |
14 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 900 |
13 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 3,631 |
12 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,858 |
09 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 6,296 |
08 Feb 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 7,112 |
07 Feb 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 4,930 |
06 Feb 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | 5,881 |
05 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 9,887 |
02 Feb 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 8,587 |
01 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 31,415 |
31 Jan 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 1,967 |
30 Jan 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 7,829 |
29 Jan 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 516 |
25 Jan 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 444 |
24 Jan 2024 | 0.5250 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 29,647 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5450 | 0.5450 | 52,124 |
19 Jan 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 38,356 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 9,471 |
16 Jan 2024 | 0.5600 | 0.5600 | 0.5350 | 0.5350 | 0.5350 | 38,786 |
15 Jan 2024 | 0.5600 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | 8,603 |
12 Jan 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 4,988 |
11 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 25 |
10 Jan 2024 | 0.5750 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 5,438 |
09 Jan 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 8,031 |
08 Jan 2024 | 0.5900 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 118,246 |
05 Jan 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 4,510 |
04 Jan 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 81 |
03 Jan 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 1,859 |
02 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 55,273 |
29 Dec 2023 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 5,205 |
28 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,098 |
27 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 841 |
22 Dec 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 8,843 |
21 Dec 2023 | 0.5950 | 0.5950 | 0.5700 | 0.5900 | 0.5900 | 18,707 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 1,334 |
18 Dec 2023 | 0.5950 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | 35,443 |
15 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,937 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 5,115 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |