Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.2400 | 0.2550 | 0.2300 | 0.2550 | 0.2550 | 495,044 |
02 May 2024 | 0.2250 | 0.2600 | 0.2200 | 0.2500 | 0.2500 | 622,349 |
01 May 2024 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 230,579 |
30 Apr 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 210,456 |
29 Apr 2024 | 0.2100 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 183,507 |
26 Apr 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 119,526 |
24 Apr 2024 | 0.2100 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 129,084 |
23 Apr 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 20,700 |
22 Apr 2024 | 0.1900 | 0.2150 | 0.1900 | 0.2000 | 0.2000 | 93,870 |
19 Apr 2024 | 0.2000 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 87,685 |
18 Apr 2024 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 104,196 |
17 Apr 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 31,118 |
16 Apr 2024 | 0.2100 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 70,512 |
15 Apr 2024 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 180,141 |
12 Apr 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 45,923 |
11 Apr 2024 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 85,209 |
10 Apr 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 41,263 |
09 Apr 2024 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 53,086 |
08 Apr 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2275 | 0.2275 | 88,002 |
05 Apr 2024 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 6,845 |
04 Apr 2024 | 0.2200 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 90,121 |
03 Apr 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 198,404 |
02 Apr 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 111,994 |
28 Mar 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 67,283 |
27 Mar 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 171,750 |
26 Mar 2024 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 194,200 |
25 Mar 2024 | 0.2150 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 78,854 |
22 Mar 2024 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 109,512 |
21 Mar 2024 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 349,597 |
20 Mar 2024 | 0.2250 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 894,331 |
19 Mar 2024 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 127,040 |
18 Mar 2024 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | 0.2200 | 304,115 |
15 Mar 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 518,397 |
14 Mar 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 212,146 |
13 Mar 2024 | 0.2000 | 0.2000 | 0.1850 | 0.1900 | 0.1900 | 474,076 |
12 Mar 2024 | 0.1950 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 252,817 |
11 Mar 2024 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 96,859 |
08 Mar 2024 | 0.2300 | 0.2300 | 0.2050 | 0.2050 | 0.2050 | 399,067 |
07 Mar 2024 | 0.2600 | 0.2650 | 0.2300 | 0.2300 | 0.2300 | 555,483 |
06 Mar 2024 | 0.2400 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 245,453 |
05 Mar 2024 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 276,802 |
04 Mar 2024 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 217,719 |
01 Mar 2024 | 0.2850 | 0.2850 | 0.2550 | 0.2550 | 0.2550 | 697,686 |
29 Feb 2024 | 0.2850 | 0.2900 | 0.2650 | 0.2700 | 0.2700 | 407,944 |
28 Feb 2024 | 0.2950 | 0.2950 | 0.2700 | 0.2800 | 0.2800 | 531,507 |
27 Feb 2024 | 0.3050 | 0.3550 | 0.2900 | 0.3000 | 0.3000 | 2,423,889 |
26 Feb 2024 | 0.2850 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 274,937 |
23 Feb 2024 | 0.3000 | 0.3050 | 0.2750 | 0.2750 | 0.2750 | 224,872 |
22 Feb 2024 | 0.3250 | 0.3250 | 0.2900 | 0.2900 | 0.2900 | 420,554 |
21 Feb 2024 | 0.2600 | 0.3400 | 0.2550 | 0.3250 | 0.3250 | 819,119 |
20 Feb 2024 | 0.2950 | 0.2950 | 0.2600 | 0.2600 | 0.2600 | 277,104 |
19 Feb 2024 | 0.2600 | 0.2900 | 0.2550 | 0.2750 | 0.2750 | 580,493 |
16 Feb 2024 | 0.2400 | 0.2600 | 0.2350 | 0.2550 | 0.2550 | 722,608 |
15 Feb 2024 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 108,594 |
14 Feb 2024 | 0.2200 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 208,504 |
13 Feb 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 76,293 |
12 Feb 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 177,792 |
09 Feb 2024 | 0.2300 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 220,796 |
08 Feb 2024 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 156,616 |
07 Feb 2024 | 0.2100 | 0.2250 | 0.2000 | 0.2200 | 0.2200 | 394,667 |
06 Feb 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 277,288 |
05 Feb 2024 | 0.2400 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 119,780 |
02 Feb 2024 | 0.2400 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 276,101 |
01 Feb 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 248,242 |
31 Jan 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 530,745 |
30 Jan 2024 | 0.2350 | 0.2500 | 0.2275 | 0.2400 | 0.2400 | 107,450 |
29 Jan 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 216,394 |
25 Jan 2024 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 186,926 |
24 Jan 2024 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 204,997 |
23 Jan 2024 | 0.2650 | 0.2650 | 0.2450 | 0.2500 | 0.2500 | 314,389 |
22 Jan 2024 | 0.2950 | 0.3000 | 0.2550 | 0.2550 | 0.2550 | 391,132 |
19 Jan 2024 | 0.2550 | 0.3050 | 0.2550 | 0.2750 | 0.2750 | 504,546 |
18 Jan 2024 | 0.2700 | 0.2750 | 0.2450 | 0.2500 | 0.2500 | 758,898 |
17 Jan 2024 | 0.2950 | 0.3050 | 0.2750 | 0.2800 | 0.2800 | 618,402 |
16 Jan 2024 | 0.3100 | 0.3100 | 0.2750 | 0.2800 | 0.2800 | 661,806 |
15 Jan 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3200 | 0.3200 | 123,098 |
12 Jan 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 336,109 |
11 Jan 2024 | 0.3350 | 0.3600 | 0.3100 | 0.3400 | 0.3400 | 372,977 |
10 Jan 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3250 | 0.3250 | 453,648 |
09 Jan 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 177,571 |
08 Jan 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 241,467 |
05 Jan 2024 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 153,084 |
04 Jan 2024 | 0.3650 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 418,008 |
03 Jan 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 234,531 |
02 Jan 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 332,988 |
29 Dec 2023 | 0.3850 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 218,891 |
28 Dec 2023 | 0.4050 | 0.4050 | 0.3800 | 0.3850 | 0.3850 | 498,682 |
27 Dec 2023 | 0.4000 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 216,090 |
22 Dec 2023 | 0.4000 | 0.4050 | 0.3800 | 0.3950 | 0.3950 | 696,552 |
21 Dec 2023 | 0.4200 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 1,157,145 |
20 Dec 2023 | 0.4000 | 0.4350 | 0.4000 | 0.4200 | 0.4200 | 1,307,397 |
19 Dec 2023 | 0.3800 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 1,683,716 |
18 Dec 2023 | 0.3900 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 958,410 |
15 Dec 2023 | 0.4000 | 0.4250 | 0.3900 | 0.3950 | 0.3950 | 2,390,403 |
14 Dec 2023 | 0.3950 | 0.4400 | 0.3800 | 0.3900 | 0.3900 | 5,008,427 |
13 Dec 2023 | 0.4400 | 0.4650 | 0.3600 | 0.3800 | 0.3800 | 7,029,324 |
12 Dec 2023 | 0.6000 | 0.6000 | 0.4250 | 0.4450 | 0.4450 | 10,287,933 |
11 Dec 2023 | 0.7600 | 0.8100 | 0.7150 | 0.7300 | 0.7300 | 1,171,893 |
08 Dec 2023 | 0.6900 | 0.7900 | 0.6800 | 0.7700 | 0.7700 | 1,777,841 |
07 Dec 2023 | 0.6900 | 0.7200 | 0.6400 | 0.6800 | 0.6800 | 1,820,496 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |