Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.2600 | 0.2650 | 0.2475 | 0.2500 | 0.2500 | 2,978,441 |
18 Apr 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 356,656 |
17 Apr 2024 | 0.2400 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 1,964,728 |
16 Apr 2024 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 648,379 |
15 Apr 2024 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 641,448 |
12 Apr 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 1,178,978 |
11 Apr 2024 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 1,512,899 |
10 Apr 2024 | 0.2400 | 0.2550 | 0.2300 | 0.2500 | 0.2500 | 2,731,617 |
09 Apr 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 2,079,431 |
08 Apr 2024 | 0.2400 | 0.2425 | 0.2250 | 0.2300 | 0.2300 | 3,064,807 |
05 Apr 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,162,473 |
04 Apr 2024 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 643,201 |
03 Apr 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 1,143,987 |
02 Apr 2024 | 0.2350 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 2,291,512 |
28 Mar 2024 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 2,759,493 |
27 Mar 2024 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 5,592,458 |
26 Mar 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 1,897,240 |
25 Mar 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 555,821 |
22 Mar 2024 | 0.2550 | 0.2575 | 0.2450 | 0.2450 | 0.2450 | 544,986 |
21 Mar 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2500 | 0.2500 | 1,049,063 |
20 Mar 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 3,071,583 |
19 Mar 2024 | 0.2300 | 0.2600 | 0.2200 | 0.2600 | 0.2600 | 5,789,746 |
18 Mar 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 3,637,548 |
15 Mar 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 1,808,395 |
14 Mar 2024 | 0.2300 | 0.2450 | 0.2250 | 0.2450 | 0.2450 | 1,693,538 |
13 Mar 2024 | 0.2300 | 0.2375 | 0.2300 | 0.2300 | 0.2300 | 1,034,603 |
12 Mar 2024 | 0.2350 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 2,235,545 |
11 Mar 2024 | 0.2350 | 0.2425 | 0.2300 | 0.2300 | 0.2300 | 973,387 |
08 Mar 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 2,096,419 |
07 Mar 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 1,482,275 |
06 Mar 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 885,429 |
05 Mar 2024 | 0.2350 | 0.2600 | 0.2350 | 0.2400 | 0.2400 | 1,859,218 |
04 Mar 2024 | 0.2500 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 1,101,423 |
01 Mar 2024 | 0.2450 | 0.2575 | 0.2300 | 0.2450 | 0.2450 | 3,410,112 |
29 Feb 2024 | 0.2650 | 0.2650 | 0.2300 | 0.2450 | 0.2450 | 5,304,531 |
28 Feb 2024 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 714,716 |
27 Feb 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 1,240,538 |
26 Feb 2024 | 0.2650 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 3,205,778 |
23 Feb 2024 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 2,070,786 |
22 Feb 2024 | 0.2800 | 0.2800 | 0.2675 | 0.2750 | 0.2750 | 1,238,272 |
21 Feb 2024 | 0.2850 | 0.2850 | 0.2675 | 0.2750 | 0.2750 | 1,804,982 |
20 Feb 2024 | 0.2650 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 2,440,595 |
19 Feb 2024 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 1,498,898 |
16 Feb 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 3,768,535 |
15 Feb 2024 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 2,499,155 |
14 Feb 2024 | 0.2550 | 0.2650 | 0.2525 | 0.2600 | 0.2600 | 1,462,127 |
13 Feb 2024 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 2,366,367 |
12 Feb 2024 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 3,443,507 |
09 Feb 2024 | 0.2950 | 0.2950 | 0.2625 | 0.2650 | 0.2650 | 4,488,663 |
08 Feb 2024 | 0.2800 | 0.2950 | 0.2625 | 0.2900 | 0.2900 | 3,702,436 |
07 Feb 2024 | 0.2850 | 0.2900 | 0.2775 | 0.2850 | 0.2850 | 1,665,549 |
06 Feb 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 4,104,741 |
05 Feb 2024 | 0.3050 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 2,904,656 |
02 Feb 2024 | 0.3100 | 0.3100 | 0.2975 | 0.3000 | 0.3000 | 1,509,973 |
01 Feb 2024 | 0.3050 | 0.3150 | 0.2900 | 0.3050 | 0.3050 | 4,883,873 |
31 Jan 2024 | 0.3550 | 0.3700 | 0.2750 | 0.3100 | 0.3100 | 12,472,327 |
30 Jan 2024 | 0.3650 | 0.3700 | 0.3400 | 0.3550 | 0.3550 | 4,842,875 |
29 Jan 2024 | 0.3750 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 8,049,331 |
25 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 1,354,855 |
24 Jan 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 790,555 |
23 Jan 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 918,315 |
22 Jan 2024 | 0.4000 | 0.4050 | 0.3625 | 0.3650 | 0.3650 | 4,427,873 |
19 Jan 2024 | 0.3950 | 0.4025 | 0.3900 | 0.4000 | 0.4000 | 2,264,382 |
18 Jan 2024 | 0.4050 | 0.4075 | 0.3900 | 0.3900 | 0.3900 | 1,781,628 |
17 Jan 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 1,134,253 |
16 Jan 2024 | 0.4350 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 1,170,323 |
15 Jan 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4275 | 0.4275 | 474,833 |
12 Jan 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 1,418,373 |
11 Jan 2024 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 2,271,846 |
10 Jan 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 2,067,704 |
09 Jan 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 1,701,168 |
08 Jan 2024 | 0.4200 | 0.4200 | 0.4075 | 0.4150 | 0.4150 | 1,298,869 |
05 Jan 2024 | 0.4200 | 0.4250 | 0.4125 | 0.4150 | 0.4150 | 1,674,746 |
04 Jan 2024 | 0.4150 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 1,781,171 |
03 Jan 2024 | 0.4300 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 2,600,397 |
02 Jan 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 1,376,318 |
29 Dec 2023 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 1,949,810 |
28 Dec 2023 | 0.4100 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 2,876,901 |
27 Dec 2023 | 0.3800 | 0.4150 | 0.3800 | 0.4050 | 0.4050 | 2,192,502 |
22 Dec 2023 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 734,079 |
21 Dec 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 435,679 |
20 Dec 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 1,086,256 |
19 Dec 2023 | 0.3900 | 0.3950 | 0.3750 | 0.3850 | 0.3850 | 1,950,321 |
18 Dec 2023 | 0.3900 | 0.3900 | 0.3775 | 0.3850 | 0.3850 | 1,160,689 |
15 Dec 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 1,784,612 |
14 Dec 2023 | 0.3750 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 1,226,163 |
13 Dec 2023 | 0.3550 | 0.3650 | 0.3350 | 0.3600 | 0.3600 | 1,986,018 |
12 Dec 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 1,531,687 |
11 Dec 2023 | 0.4000 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 1,969,948 |
08 Dec 2023 | 0.3900 | 0.4050 | 0.3775 | 0.3950 | 0.3950 | 2,427,736 |
07 Dec 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 3,168,329 |
06 Dec 2023 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 1,188,360 |
05 Dec 2023 | 0.3450 | 0.3700 | 0.3350 | 0.3500 | 0.3500 | 2,842,202 |
04 Dec 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 1,701,362 |
01 Dec 2023 | 0.3100 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 1,570,445 |
30 Nov 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 1,141,704 |
29 Nov 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 1,524,487 |
28 Nov 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 2,996,333 |
27 Nov 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,030,296 |
24 Nov 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 1,095,204 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |