Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 5,500 |
02 May 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 18,500 |
01 May 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 11,500 |
30 Apr 2024 | 0.3600 | 0.3650 | 0.3400 | 0.3500 | 0.3500 | 64,100 |
29 Apr 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 35,000 |
26 Apr 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 504,000 |
25 Apr 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 14,000 |
24 Apr 2024 | 0.3450 | 0.3550 | 0.3300 | 0.3550 | 0.3550 | 79,000 |
23 Apr 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 67,000 |
22 Apr 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 6,000 |
19 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 31,000 |
18 Apr 2024 | 0.3550 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 238,700 |
17 Apr 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 22,000 |
16 Apr 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 137,500 |
15 Apr 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 83,000 |
12 Apr 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 43,500 |
11 Apr 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 74,500 |
10 Apr 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 65,500 |
09 Apr 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 13,500 |
08 Apr 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 21,000 |
05 Apr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 140,485 |
04 Apr 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 39,000 |
03 Apr 2024 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 27,000 |
02 Apr 2024 | 0.3650 | 0.3700 | 0.3450 | 0.3550 | 0.3550 | 32,500 |
01 Apr 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 3,500 |
28 Mar 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 34,500 |
27 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 29,500 |
26 Mar 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 8,500 |
25 Mar 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 21,500 |
22 Mar 2024 | 0.3350 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 88,500 |
21 Mar 2024 | 0.3200 | 0.3250 | 0.2600 | 0.3250 | 0.3250 | 287,204 |
20 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 8,500 |
19 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
18 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,500 |
15 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 5,000 |
14 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
13 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 10,500 |
12 Mar 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 4,500 |
11 Mar 2024 | 0.3850 | 0.3850 | 0.3250 | 0.3400 | 0.3400 | 44,500 |
08 Mar 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 1,852 |
07 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 11,000 |
06 Mar 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 13,000 |
05 Mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 20,500 |
04 Mar 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 6,000 |
01 Mar 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 53,000 |
29 Feb 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 28,500 |
28 Feb 2024 | 0.3900 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 26,500 |
27 Feb 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 13,500 |
26 Feb 2024 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 67,000 |
23 Feb 2024 | 0.4350 | 0.4400 | 0.4050 | 0.4100 | 0.4100 | 25,500 |
22 Feb 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 3,500 |
21 Feb 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 3,500 |
20 Feb 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 35,000 |
16 Feb 2024 | 0.4250 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 21,500 |
15 Feb 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 23,000 |
14 Feb 2024 | 0.4500 | 0.4650 | 0.4050 | 0.4250 | 0.4250 | 46,238 |
13 Feb 2024 | 0.4650 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 30,500 |
12 Feb 2024 | 0.4750 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 22,000 |
09 Feb 2024 | 0.4450 | 0.4850 | 0.4450 | 0.4800 | 0.4800 | 45,500 |
08 Feb 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4450 | 0.4450 | 32,000 |
07 Feb 2024 | 0.3850 | 0.4450 | 0.3850 | 0.4450 | 0.4450 | 95,900 |
06 Feb 2024 | 0.3700 | 0.3850 | 0.3300 | 0.3800 | 0.3800 | 236,500 |
05 Feb 2024 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 18,000 |
02 Feb 2024 | 0.3800 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 64,750 |
01 Feb 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 166,000 |
31 Jan 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 4,500 |
30 Jan 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 8,000 |
29 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 15,000 |
26 Jan 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,000 |
25 Jan 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 39,500 |
24 Jan 2024 | 0.3350 | 0.3600 | 0.3350 | 0.3600 | 0.3600 | 44,200 |
23 Jan 2024 | 0.3100 | 0.3350 | 0.2950 | 0.3350 | 0.3350 | 240,299 |
22 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 13,799 |
19 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 39,000 |
18 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
17 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,500 |
16 Jan 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 33,500 |
15 Jan 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 14,000 |
12 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 26,500 |
11 Jan 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 3,350 |
10 Jan 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 47,900 |
09 Jan 2024 | 0.3650 | 0.3650 | 0.3050 | 0.3200 | 0.3200 | 61,900 |
08 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 7,500 |
05 Jan 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 10,000 |
04 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 9,500 |
03 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
02 Jan 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 21,000 |
29 Dec 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 12,000 |
28 Dec 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 13,500 |
27 Dec 2023 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 57,500 |
22 Dec 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 56,500 |
21 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 24,000 |
20 Dec 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 32,500 |
19 Dec 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 9,000 |
18 Dec 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 34,500 |
15 Dec 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 21,500 |
14 Dec 2023 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 16,000 |
13 Dec 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 3,500 |
12 Dec 2023 | 0.4200 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 52,000 |
11 Dec 2023 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 34,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |