Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 2,625 |
09 May 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 2,630 |
08 May 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 4,157 |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 12,989 |
02 May 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 4,167 |
01 May 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 10,003 |
30 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 5,225 |
29 Apr 2024 | 0.3750 | 0.3850 | 0.3450 | 0.3850 | 0.3850 | 37,303 |
26 Apr 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 9,418 |
24 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 2,328 |
23 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,036 |
22 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 750 |
19 Apr 2024 | 0.3900 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 17,455 |
18 Apr 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 1,906 |
17 Apr 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 10,697 |
16 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,186 |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 14,065 |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 2,000 |
09 Apr 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 1,596 |
08 Apr 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 30,446 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 1,094 |
03 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 1,735 |
02 Apr 2024 | 0.4000 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 10,871 |
28 Mar 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 16,183 |
27 Mar 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 8,229 |
26 Mar 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,536 |
25 Mar 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 16,913 |
22 Mar 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 20,957 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 2,829 |
18 Mar 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 1,711 |
15 Mar 2024 | 0.4400 | 0.4750 | 0.4400 | 0.4450 | 0.4450 | 15,551 |
14 Mar 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 8,759 |
13 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,000 |
12 Mar 2024 | 0.3900 | 0.4475 | 0.3900 | 0.4400 | 0.4400 | 46,792 |
11 Mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 9,730 |
08 Mar 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 1,406 |
07 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 10,515 |
06 Mar 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 4,510 |
05 Mar 2024 | 0.4000 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 15,693 |
04 Mar 2024 | 0.4000 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 9,601 |
01 Mar 2024 | 0.4000 | 0.4300 | 0.3850 | 0.4300 | 0.4300 | 12,224 |
29 Feb 2024 | 0.3700 | 0.3950 | 0.3450 | 0.3950 | 0.3950 | 22,827 |
28 Feb 2024 | 0.3800 | 0.4050 | 0.3700 | 0.3750 | 0.3750 | 34,138 |
27 Feb 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3850 | 0.3850 | 20,462 |
26 Feb 2024 | 0.4300 | 0.4300 | 0.3750 | 0.3750 | 0.3750 | 21,771 |
23 Feb 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 8,188 |
22 Feb 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 5,516 |
21 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 6,102 |
20 Feb 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 26,844 |
19 Feb 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4250 | 0.4250 | 4,299 |
16 Feb 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 4,883 |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 6,151 |
13 Feb 2024 | 0.4400 | 0.4550 | 0.4350 | 0.4550 | 0.4550 | 14,712 |
12 Feb 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 7,188 |
09 Feb 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 22,151 |
08 Feb 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 1,844 |
07 Feb 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 2,400 |
06 Feb 2024 | 0.4550 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 2,032 |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 3,500 |
01 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 700 |
31 Jan 2024 | 0.4900 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 6,859 |
30 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 4,741 |
29 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 6,546 |
25 Jan 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 5,439 |
24 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 991 |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,905 |
19 Jan 2024 | 0.4450 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 17,828 |
18 Jan 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 15,689 |
17 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,783 |
16 Jan 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 656 |
15 Jan 2024 | 0.4500 | 0.4650 | 0.4400 | 0.4650 | 0.4650 | 12,897 |
12 Jan 2024 | 0.4750 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 7,068 |
11 Jan 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4800 | 0.4800 | 6,769 |
10 Jan 2024 | - | - | - | - | - | - |
09 Jan 2024 | 0.4950 | 0.5100 | 0.4850 | 0.5050 | 0.5050 | 12,845 |
08 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 7,526 |
05 Jan 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 3,611 |
04 Jan 2024 | - | - | - | - | - | - |
03 Jan 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 2,273 |
02 Jan 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 2,598 |
29 Dec 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 8,125 |
28 Dec 2023 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 839 |
27 Dec 2023 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 5,921 |
22 Dec 2023 | 0.4900 | 0.5150 | 0.4900 | 0.5150 | 0.5150 | 5,416 |
21 Dec 2023 | 0.5000 | 0.5100 | 0.4950 | 0.5050 | 0.5050 | 5,587 |
20 Dec 2023 | 0.5100 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 20,713 |
19 Dec 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 2,200 |
18 Dec 2023 | 0.5250 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 16,610 |
15 Dec 2023 | 0.5150 | 0.5550 | 0.5150 | 0.5550 | 0.5550 | 6,927 |
14 Dec 2023 | 0.5650 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 1,968 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |