Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.2500 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 77,683 |
21 May 2024 | 0.2350 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 42,637 |
20 May 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 19,318 |
17 May 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 27,514 |
16 May 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 25,684 |
15 May 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 31,089 |
14 May 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 38,855 |
13 May 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 25,717 |
10 May 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 10,161 |
09 May 2024 | 0.2200 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 87,837 |
08 May 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 24,120 |
07 May 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 2,047 |
06 May 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 5,620 |
03 May 2024 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 21,267 |
02 May 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 17,914 |
01 May 2024 | 0.2150 | 0.2200 | 0.1900 | 0.2200 | 0.2200 | 122,046 |
30 Apr 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 37,134 |
29 Apr 2024 | 0.2450 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 158,745 |
26 Apr 2024 | 0.2500 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 52,398 |
24 Apr 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,799 |
23 Apr 2024 | 0.2600 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 86,494 |
22 Apr 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 80,493 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 6,048 |
15 Apr 2024 | 0.2900 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 28,377 |
12 Apr 2024 | 0.2950 | 0.3050 | 0.2700 | 0.2950 | 0.2950 | 27,505 |
11 Apr 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 44,241 |
10 Apr 2024 | 0.2750 | 0.3100 | 0.2750 | 0.2950 | 0.2950 | 44,352 |
09 Apr 2024 | 0.2700 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 168,366 |
08 Apr 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 27,116 |
05 Apr 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 15,722 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 20,286 |
02 Apr 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 41,993 |
28 Mar 2024 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 50,056 |
27 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 9,387 |
26 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 8,050 |
25 Mar 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 3,591 |
22 Mar 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 17,400 |
21 Mar 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 15,124 |
20 Mar 2024 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 12,000 |
19 Mar 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,630 |
18 Mar 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 52,581 |
15 Mar 2024 | 0.2750 | 0.2750 | 0.2550 | 0.2550 | 0.2550 | 40,904 |
14 Mar 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 27,202 |
13 Mar 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 22,360 |
12 Mar 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 18,850 |
11 Mar 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 27,083 |
08 Mar 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 27,779 |
07 Mar 2024 | 0.2750 | 0.2750 | 0.2450 | 0.2550 | 0.2550 | 96,027 |
06 Mar 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 8,577 |
05 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 8,610 |
04 Mar 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 15,115 |
01 Mar 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 16,466 |
29 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 16,688 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 12,109 |
23 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,400 |
22 Feb 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 10,395 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 5,000 |
19 Feb 2024 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 37,863 |
16 Feb 2024 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 13,468 |
15 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 5,051 |
14 Feb 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 3,750 |
13 Feb 2024 | 0.2900 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 34,224 |
12 Feb 2024 | 0.2950 | 0.3400 | 0.2950 | 0.3100 | 0.3100 | 21,254 |
09 Feb 2024 | 0.3200 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 45,957 |
08 Feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 17,482 |
07 Feb 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 1,343 |
06 Feb 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 6,528 |
05 Feb 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 2,272 |
02 Feb 2024 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 11,255 |
01 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 6,000 |
31 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 6,953 |
30 Jan 2024 | 0.3200 | 0.3250 | 0.2950 | 0.3100 | 0.3100 | 28,301 |
29 Jan 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 17,832 |
25 Jan 2024 | 0.3600 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 13,502 |
24 Jan 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 41,069 |
23 Jan 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 2,898 |
22 Jan 2024 | 0.3650 | 0.3650 | 0.3350 | 0.3350 | 0.3350 | 31,332 |
19 Jan 2024 | 0.4050 | 0.4050 | 0.3750 | 0.3850 | 0.3850 | 19,966 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 22,568 |
16 Jan 2024 | 0.3800 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 12,480 |
15 Jan 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 20,032 |
12 Jan 2024 | - | - | - | - | - | - |
11 Jan 2024 | 0.3250 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 17,569 |
10 Jan 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 13,663 |
09 Jan 2024 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 15,271 |
08 Jan 2024 | - | - | - | - | - | - |
05 Jan 2024 | 0.2850 | 0.3100 | 0.2850 | 0.2850 | 0.2850 | 20,034 |
04 Jan 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 3,566 |
03 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 6,114 |
02 Jan 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 27,957 |
29 Dec 2023 | 0.2500 | 0.2700 | 0.2450 | 0.2550 | 0.2550 | 9,616 |
28 Dec 2023 | 0.2850 | 0.2850 | 0.2600 | 0.2750 | 0.2750 | 10,101 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |