Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 4,044,097 |
18 Apr 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 3,519,482 |
17 Apr 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 4,975,469 |
16 Apr 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 8,905,466 |
15 Apr 2024 | 0.2300 | 0.2350 | 0.2225 | 0.2300 | 0.2300 | 7,587,414 |
12 Apr 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 8,087,736 |
11 Apr 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 7,930,985 |
10 Apr 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 4,609,247 |
09 Apr 2024 | 0.2400 | 0.2425 | 0.2325 | 0.2350 | 0.2350 | 4,696,684 |
08 Apr 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 5,595,681 |
05 Apr 2024 | 0.2500 | 0.2600 | 0.2475 | 0.2500 | 0.2500 | 4,446,575 |
04 Apr 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 5,023,540 |
03 Apr 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 5,019,007 |
02 Apr 2024 | 0.2550 | 0.2600 | 0.2475 | 0.2600 | 0.2600 | 8,950,050 |
28 Mar 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 11,096,871 |
27 Mar 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 7,363,772 |
26 Mar 2024 | 0.2400 | 0.2425 | 0.2300 | 0.2350 | 0.2350 | 18,585,704 |
25 Mar 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 3,988,912 |
22 Mar 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 4,801,111 |
21 Mar 2024 | 0.2500 | 0.2550 | 0.2350 | 0.2400 | 0.2400 | 14,142,020 |
20 Mar 2024 | 0.2500 | 0.2575 | 0.2450 | 0.2500 | 0.2500 | 7,923,271 |
19 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 7,155,281 |
18 Mar 2024 | 0.2550 | 0.2600 | 0.2375 | 0.2400 | 0.2400 | 14,872,674 |
15 Mar 2024 | 0.2400 | 0.2625 | 0.2400 | 0.2600 | 0.2600 | 31,242,152 |
14 Mar 2024 | 0.2400 | 0.2475 | 0.2375 | 0.2450 | 0.2450 | 9,624,740 |
13 Mar 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2350 | 0.2350 | 14,299,159 |
12 Mar 2024 | 0.2150 | 0.2300 | 0.2125 | 0.2300 | 0.2300 | 13,281,676 |
11 Mar 2024 | 0.2200 | 0.2225 | 0.2100 | 0.2100 | 0.2100 | 7,574,669 |
08 Mar 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 10,759,455 |
07 Mar 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 8,465,665 |
06 Mar 2024 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 10,018,691 |
05 Mar 2024 | 0.2250 | 0.2250 | 0.2050 | 0.2050 | 0.2050 | 21,602,893 |
04 Mar 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 8,155,858 |
01 Mar 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 16,439,352 |
29 Feb 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 27,940,349 |
28 Feb 2024 | 0.2200 | 0.2275 | 0.2050 | 0.2100 | 0.2100 | 33,917,049 |
27 Feb 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 10,914,645 |
26 Feb 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 21,279,270 |
23 Feb 2024 | 0.2250 | 0.2400 | 0.2100 | 0.2150 | 0.2150 | 33,909,099 |
22 Feb 2024 | 0.2500 | 0.2550 | 0.2250 | 0.2250 | 0.2250 | 34,316,479 |
21 Feb 2024 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 32,961,689 |
20 Feb 2024 | 0.2850 | 0.2850 | 0.2000 | 0.2150 | 0.2150 | 69,221,034 |
19 Feb 2024 | 0.2950 | 0.3025 | 0.2850 | 0.2900 | 0.2900 | 35,267,173 |
16 Feb 2024 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 33,216,184 |
15 Feb 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 28,940,678 |
14 Feb 2024 | 0.3100 | 0.3400 | 0.3075 | 0.3200 | 0.3200 | 35,283,834 |
13 Feb 2024 | 0.3300 | 0.3350 | 0.2900 | 0.3150 | 0.3150 | 90,063,677 |
12 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
09 Feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
08 Feb 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 93,201,591 |
07 Feb 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 12,605,292 |
06 Feb 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 10,699,734 |
05 Feb 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 12,923,770 |
02 Feb 2024 | 0.4350 | 0.4450 | 0.4250 | 0.4400 | 0.4400 | 20,958,616 |
01 Feb 2024 | 0.4300 | 0.4325 | 0.4150 | 0.4250 | 0.4250 | 8,458,490 |
31 Jan 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 6,085,662 |
30 Jan 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 8,319,260 |
29 Jan 2024 | 0.4450 | 0.4450 | 0.4325 | 0.4400 | 0.4400 | 6,653,768 |
25 Jan 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 9,015,786 |
24 Jan 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 7,918,747 |
23 Jan 2024 | 0.4550 | 0.4600 | 0.4325 | 0.4350 | 0.4350 | 14,572,431 |
22 Jan 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 7,544,770 |
19 Jan 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 4,178,643 |
18 Jan 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 8,102,415 |
17 Jan 2024 | 0.4700 | 0.4900 | 0.4675 | 0.4700 | 0.4700 | 13,739,300 |
16 Jan 2024 | 0.4600 | 0.4750 | 0.4550 | 0.4700 | 0.4700 | 7,910,202 |
15 Jan 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 824,986 |
12 Jan 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 6,221,822 |
11 Jan 2024 | 0.4800 | 0.4800 | 0.4475 | 0.4550 | 0.4550 | 8,873,955 |
10 Jan 2024 | 0.4550 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 8,535,792 |
09 Jan 2024 | 0.4900 | 0.4975 | 0.4450 | 0.4600 | 0.4600 | 22,308,147 |
08 Jan 2024 | 0.5000 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 11,840,357 |
05 Jan 2024 | 0.5000 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 7,944,404 |
04 Jan 2024 | 0.4850 | 0.5050 | 0.4850 | 0.5000 | 0.5000 | 9,937,892 |
03 Jan 2024 | 0.4750 | 0.4900 | 0.4650 | 0.4900 | 0.4900 | 6,734,040 |
02 Jan 2024 | 0.4750 | 0.4850 | 0.4725 | 0.4750 | 0.4750 | 2,133,808 |
29 Dec 2023 | 0.4700 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 19,099,548 |
28 Dec 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 14,161,290 |
27 Dec 2023 | 0.4800 | 0.4850 | 0.4725 | 0.4800 | 0.4800 | 7,823,724 |
22 Dec 2023 | 0.4700 | 0.4800 | 0.4625 | 0.4800 | 0.4800 | 16,114,265 |
21 Dec 2023 | 0.4650 | 0.4750 | 0.4450 | 0.4700 | 0.4700 | 12,830,190 |
20 Dec 2023 | 0.4550 | 0.4775 | 0.4500 | 0.4700 | 0.4700 | 12,661,421 |
19 Dec 2023 | 0.4450 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 7,299,557 |
18 Dec 2023 | 0.4550 | 0.4675 | 0.4400 | 0.4450 | 0.4450 | 6,741,444 |
15 Dec 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 18,240,292 |
14 Dec 2023 | 0.4400 | 0.4575 | 0.4350 | 0.4450 | 0.4450 | 15,630,585 |
13 Dec 2023 | 0.4300 | 0.4475 | 0.4200 | 0.4400 | 0.4400 | 13,614,604 |
12 Dec 2023 | 0.4150 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 10,421,067 |
11 Dec 2023 | 0.3900 | 0.4150 | 0.3875 | 0.4150 | 0.4150 | 9,671,547 |
08 Dec 2023 | 0.3850 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 5,126,838 |
07 Dec 2023 | 0.3650 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 7,712,071 |
06 Dec 2023 | 0.3650 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 11,573,856 |
05 Dec 2023 | 0.3850 | 0.3900 | 0.3550 | 0.3650 | 0.3650 | 20,642,275 |
04 Dec 2023 | 0.4150 | 0.4150 | 0.3800 | 0.3800 | 0.3800 | 15,606,496 |
01 Dec 2023 | 0.4000 | 0.4300 | 0.3950 | 0.4200 | 0.4200 | 10,265,790 |
30 Nov 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 15,437,932 |
29 Nov 2023 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 9,516,499 |
28 Nov 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 4,951,752 |
27 Nov 2023 | 0.4100 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 3,180,679 |
24 Nov 2023 | 0.4050 | 0.4150 | 0.4025 | 0.4150 | 0.4150 | 3,540,319 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |