Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
17 Apr 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 58,209 |
16 Apr 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,781 |
15 Apr 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 235,614 |
12 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 90,941 |
11 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 119,574 |
10 Apr 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 70,562 |
09 Apr 2024 | 0.4050 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 387,019 |
08 Apr 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
05 Apr 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 15,902 |
04 Apr 2024 | 0.3850 | 0.4050 | 0.3850 | 0.4050 | 0.4050 | 33,504 |
03 Apr 2024 | 0.4050 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 403,340 |
02 Apr 2024 | 0.4150 | 0.4200 | 0.4025 | 0.4150 | 0.4150 | 272,155 |
28 Mar 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 537,777 |
27 Mar 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 89,596 |
26 Mar 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 79,809 |
25 Mar 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 593,493 |
22 Mar 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 213,346 |
21 Mar 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 128,838 |
20 Mar 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 128,059 |
19 Mar 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 122,393 |
18 Mar 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 271,069 |
15 Mar 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 49,825 |
14 Mar 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 57,442 |
13 Mar 2024 | 0.4300 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 25,575 |
12 Mar 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 99,739 |
11 Mar 2024 | 0.4400 | 0.4500 | 0.4150 | 0.4500 | 0.4500 | 360,979 |
08 Mar 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4550 | 0.4550 | 8,069,500 |
07 Mar 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 89,799 |
06 Mar 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 766,768 |
05 Mar 2024 | 0.4250 | 0.4850 | 0.4250 | 0.4800 | 0.4800 | 972,571 |
04 Mar 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 142,226 |
01 Mar 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 133,335 |
29 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 101,359 |
28 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 145,339 |
27 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 164,126 |
26 Feb 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 430,859 |
23 Feb 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 42,169 |
22 Feb 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 34,275 |
21 Feb 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 256,925 |
20 Feb 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 369,220 |
19 Feb 2024 | 0.4300 | 0.4400 | 0.3900 | 0.3950 | 0.3950 | 474,045 |
16 Feb 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 261,945 |
15 Feb 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 36,674 |
14 Feb 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 208,745 |
13 Feb 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 366,253 |
12 Feb 2024 | 0.3750 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 540,196 |
09 Feb 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 19,771 |
08 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 31,583 |
07 Feb 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 90,464 |
06 Feb 2024 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 222,594 |
05 Feb 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 132,643 |
02 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 25,405 |
01 Feb 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 69,104 |
31 Jan 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 80,334 |
30 Jan 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 188,527 |
29 Jan 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 55,211 |
25 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 26,144 |
24 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 26 |
23 Jan 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 101,084 |
22 Jan 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 58,420 |
19 Jan 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 385,345 |
18 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 13,710 |
17 Jan 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 100,897 |
16 Jan 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 109,890 |
15 Jan 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 346,790 |
12 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 181,615 |
11 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 258,942 |
10 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 185,261 |
09 Jan 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 162,932 |
08 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 89,252 |
05 Jan 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 38,191 |
04 Jan 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 251,615 |
03 Jan 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 32,718 |
02 Jan 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 210,483 |
29 Dec 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 65,910 |
28 Dec 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 35,068 |
27 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,471 |
22 Dec 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 88,713 |
21 Dec 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 1,624 |
20 Dec 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 249,009 |
19 Dec 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 51,528 |
18 Dec 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 94,840 |
15 Dec 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 109,823 |
14 Dec 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 44,366 |
13 Dec 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 271,366 |
12 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 8 |
11 Dec 2023 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 41,555 |
08 Dec 2023 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 15,345 |
07 Dec 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 65,341 |
06 Dec 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 33,200 |
05 Dec 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 146,863 |
04 Dec 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 64,800 |
01 Dec 2023 | 0.3600 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 131,806 |
30 Nov 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 35,432 |
29 Nov 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 24,847 |
28 Nov 2023 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 50,425 |
27 Nov 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 158,512 |
24 Nov 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 5,516 |
23 Nov 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |