Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.2225 | 0.2375 | 0.2225 | 0.2350 | 0.2350 | 4,993,016 |
08 May 2024 | 0.2225 | 0.2250 | 0.2175 | 0.2225 | 0.2225 | 2,202,454 |
07 May 2024 | 0.2200 | 0.2250 | 0.2150 | 0.2225 | 0.2225 | 1,066,466 |
06 May 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 1,250,462 |
03 May 2024 | 0.2250 | 0.2325 | 0.2200 | 0.2200 | 0.2200 | 3,834,406 |
02 May 2024 | 0.2300 | 0.2300 | 0.2250 | 0.2275 | 0.2275 | 1,287,300 |
01 May 2024 | 0.2175 | 0.2325 | 0.2175 | 0.2300 | 0.2300 | - |
30 Apr 2024 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 1,288,173 |
29 Apr 2024 | 0.2000 | 0.2200 | 0.2000 | 0.2175 | 0.2175 | 3,002,155 |
26 Apr 2024 | 0.1975 | 0.2000 | 0.1975 | 0.1975 | 0.1975 | 3,981,429 |
24 Apr 2024 | 0.2125 | 0.2125 | 0.1975 | 0.2000 | 0.2000 | 4,233,562 |
23 Apr 2024 | 0.2150 | 0.2175 | 0.2100 | 0.2125 | 0.2125 | 1,154,994 |
22 Apr 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 2,391,627 |
19 Apr 2024 | 0.2175 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 969,208 |
18 Apr 2024 | 0.2200 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 1,833,311 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.2275 | 0.2275 | 0.2150 | 0.2150 | 0.2150 | 4,768,738 |
15 Apr 2024 | 0.2300 | 0.2350 | 0.2225 | 0.2325 | 0.2325 | 3,303,517 |
12 Apr 2024 | 0.2350 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 2,475,771 |
11 Apr 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2375 | 0.2375 | 2,454,466 |
10 Apr 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 3,082,114 |
09 Apr 2024 | 0.2400 | 0.2400 | 0.2350 | 0.2375 | 0.2375 | 2,440,833 |
08 Apr 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2375 | 0.2375 | 2,221,886 |
05 Apr 2024 | 0.2500 | 0.2575 | 0.2475 | 0.2500 | 0.2500 | 1,957,347 |
04 Apr 2024 | 0.2500 | 0.2550 | 0.2475 | 0.2550 | 0.2550 | 1,789,399 |
03 Apr 2024 | 0.2525 | 0.2550 | 0.2475 | 0.2500 | 0.2500 | 1,207,457 |
02 Apr 2024 | 0.2600 | 0.2600 | 0.2475 | 0.2550 | 0.2550 | 2,262,605 |
28 Mar 2024 | 0.2400 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 2,892,014 |
27 Mar 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2375 | 0.2375 | 2,259,756 |
26 Mar 2024 | 0.2375 | 0.2425 | 0.2325 | 0.2325 | 0.2325 | 4,839,816 |
25 Mar 2024 | 0.2350 | 0.2400 | 0.2325 | 0.2350 | 0.2350 | 2,335,797 |
22 Mar 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2375 | 0.2375 | 3,261,495 |
21 Mar 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2375 | 0.2375 | 3,571,104 |
20 Mar 2024 | 0.2550 | 0.2575 | 0.2450 | 0.2500 | 0.2500 | 3,097,309 |
19 Mar 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2475 | 0.2475 | 2,590,915 |
18 Mar 2024 | 0.2550 | 0.2550 | 0.2375 | 0.2375 | 0.2375 | 5,258,042 |
15 Mar 2024 | 0.2400 | 0.2625 | 0.2400 | 0.2575 | 0.2575 | 15,223,179 |
14 Mar 2024 | 0.2400 | 0.2450 | 0.2375 | 0.2450 | 0.2450 | 3,332,053 |
13 Mar 2024 | 0.2275 | 0.2400 | 0.2225 | 0.2350 | 0.2350 | 10,261,323 |
12 Mar 2024 | 0.2150 | 0.2275 | 0.2125 | 0.2250 | 0.2250 | 6,594,751 |
11 Mar 2024 | 0.2225 | 0.2225 | 0.2100 | 0.2125 | 0.2125 | 3,642,013 |
08 Mar 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 5,431,865 |
07 Mar 2024 | 0.2125 | 0.2175 | 0.2100 | 0.2175 | 0.2175 | 3,349,409 |
06 Mar 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 3,405,247 |
05 Mar 2024 | 0.2250 | 0.2250 | 0.2050 | 0.2075 | 0.2075 | 8,948,432 |
04 Mar 2024 | 0.2125 | 0.2200 | 0.2125 | 0.2175 | 0.2175 | 2,713,030 |
01 Mar 2024 | 0.2150 | 0.2225 | 0.2100 | 0.2125 | 0.2125 | 7,608,267 |
29 Feb 2024 | 0.2125 | 0.2150 | 0.2050 | 0.2125 | 0.2125 | 7,889,964 |
28 Feb 2024 | 0.2200 | 0.2275 | 0.2050 | 0.2125 | 0.2125 | 10,604,138 |
27 Feb 2024 | 0.2125 | 0.2150 | 0.2050 | 0.2075 | 0.2075 | 4,218,649 |
26 Feb 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2125 | 0.2125 | 11,196,592 |
23 Feb 2024 | 0.2300 | 0.2350 | 0.2100 | 0.2150 | 0.2150 | 15,436,807 |
22 Feb 2024 | 0.2525 | 0.2550 | 0.2250 | 0.2325 | 0.2325 | 12,298,798 |
21 Feb 2024 | 0.2150 | 0.2375 | 0.2150 | 0.2375 | 0.2375 | 12,436,859 |
20 Feb 2024 | 0.2850 | 0.2850 | 0.2000 | 0.2200 | 0.2200 | 31,964,667 |
19 Feb 2024 | 0.2950 | 0.3025 | 0.2850 | 0.2900 | 0.2900 | 19,287,962 |
16 Feb 2024 | 0.3150 | 0.3175 | 0.2950 | 0.2975 | 0.2975 | 10,987,319 |
15 Feb 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3125 | 0.3125 | 12,494,977 |
14 Feb 2024 | 0.3150 | 0.3375 | 0.3075 | 0.3200 | 0.3200 | 12,568,229 |
13 Feb 2024 | 0.3500 | 0.3500 | 0.2900 | 0.3300 | 0.3300 | 28,249,506 |
12 Feb 2024 | - | - | - | - | - | - |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 8,910,897 |
07 Feb 2024 | 0.4225 | 0.4375 | 0.4225 | 0.4300 | 0.4300 | 3,749,728 |
06 Feb 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 2,929,315 |
05 Feb 2024 | 0.4300 | 0.4350 | 0.4175 | 0.4250 | 0.4250 | 3,761,632 |
02 Feb 2024 | 0.4350 | 0.4425 | 0.4250 | 0.4350 | 0.4350 | 5,049,128 |
01 Feb 2024 | 0.4250 | 0.4300 | 0.4175 | 0.4250 | 0.4250 | 2,614,456 |
31 Jan 2024 | 0.4300 | 0.4375 | 0.4300 | 0.4325 | 0.4325 | 1,270,565 |
30 Jan 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4325 | 0.4325 | 1,759,206 |
29 Jan 2024 | 0.4400 | 0.4400 | 0.4325 | 0.4375 | 0.4375 | 2,195,619 |
25 Jan 2024 | 0.4350 | 0.4425 | 0.4325 | 0.4375 | 0.4375 | 3,418,714 |
24 Jan 2024 | 0.4350 | 0.4375 | 0.4250 | 0.4300 | 0.4300 | 2,675,682 |
23 Jan 2024 | 0.4550 | 0.4600 | 0.4325 | 0.4400 | 0.4400 | 4,404,190 |
22 Jan 2024 | 0.4550 | 0.4650 | 0.4525 | 0.4550 | 0.4550 | 2,454,201 |
19 Jan 2024 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 44,180,186 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.4650 | 0.4900 | 0.4650 | 0.4750 | 0.4750 | 3,986,723 |
16 Jan 2024 | 0.4600 | 0.4750 | 0.4550 | 0.4725 | 0.4725 | 2,105,387 |
15 Jan 2024 | 0.4550 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 1,629,918 |
12 Jan 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 1,449,752 |
11 Jan 2024 | 0.4725 | 0.4750 | 0.4475 | 0.4550 | 0.4550 | 3,078,664 |
10 Jan 2024 | 0.4550 | 0.4650 | 0.4400 | 0.4600 | 0.4600 | 3,377,581 |
09 Jan 2024 | 0.4950 | 0.4950 | 0.4425 | 0.4550 | 0.4550 | 6,711,367 |
08 Jan 2024 | 0.5000 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 2,441,144 |
05 Jan 2024 | 0.4975 | 0.5025 | 0.4900 | 0.4950 | 0.4950 | 3,045,941 |
04 Jan 2024 | 0.4850 | 0.5050 | 0.4850 | 0.4950 | 0.4950 | 4,772,088 |
03 Jan 2024 | 0.4700 | 0.4900 | 0.4650 | 0.4875 | 0.4875 | 3,821,811 |
02 Jan 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4775 | 0.4775 | 705,159 |
29 Dec 2023 | 0.4700 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 878,846 |
28 Dec 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 555,615 |
27 Dec 2023 | 0.4800 | 0.4850 | 0.4725 | 0.4750 | 0.4750 | 1,047,287 |
22 Dec 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 1,645,586 |
21 Dec 2023 | 0.4650 | 0.4750 | 0.4450 | 0.4700 | 0.4700 | 4,283,975 |
20 Dec 2023 | 0.4550 | 0.4775 | 0.4550 | 0.4625 | 0.4625 | 3,086,766 |
19 Dec 2023 | 0.4450 | 0.4550 | 0.4425 | 0.4550 | 0.4550 | 1,954,203 |
18 Dec 2023 | 0.4550 | 0.4675 | 0.4450 | 0.4450 | 0.4450 | 1,371,318 |
15 Dec 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 3,480,408 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.4250 | 0.4475 | 0.4225 | 0.4375 | 0.4375 | 3,827,732 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |