Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 0.3100 | 0.3150 | 0.2850 | 0.2900 | 0.2900 | 276,651 |
10 May 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 63,871 |
09 May 2024 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 48,586 |
08 May 2024 | 0.3250 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 123,108 |
07 May 2024 | 0.2950 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 60,960 |
06 May 2024 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 257,228 |
03 May 2024 | 0.2900 | 0.3150 | 0.2800 | 0.2800 | 0.2800 | 551,922 |
02 May 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 134,037 |
01 May 2024 | 0.2900 | 0.3250 | 0.2900 | 0.3150 | 0.3150 | 548,438 |
30 Apr 2024 | 0.3100 | 0.3200 | 0.2500 | 0.3050 | 0.3050 | 1,664,575 |
29 Apr 2024 | 0.3200 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 256,521 |
26 Apr 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 119,588 |
24 Apr 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 252,112 |
23 Apr 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 200,300 |
22 Apr 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 270,342 |
19 Apr 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 173,254 |
18 Apr 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 259,208 |
17 Apr 2024 | 0.3550 | 0.3850 | 0.3550 | 0.3850 | 0.3850 | 198,298 |
16 Apr 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 279,800 |
15 Apr 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 673,065 |
12 Apr 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 334,514 |
11 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 297,208 |
10 Apr 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 175,220 |
09 Apr 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 163,881 |
08 Apr 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 379,285 |
05 Apr 2024 | 0.3600 | 0.3750 | 0.3550 | 0.3550 | 0.3550 | 193,092 |
04 Apr 2024 | 0.3750 | 0.3850 | 0.3600 | 0.3800 | 0.3800 | 103,617 |
03 Apr 2024 | 0.3800 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 240,940 |
02 Apr 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 471,176 |
28 Mar 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 122,703 |
27 Mar 2024 | 0.3550 | 0.4200 | 0.3450 | 0.4000 | 0.4000 | 704,321 |
26 Mar 2024 | 0.3550 | 0.3550 | 0.3250 | 0.3300 | 0.3300 | 266,026 |
25 Mar 2024 | 0.3450 | 0.3750 | 0.3350 | 0.3550 | 0.3550 | 306,569 |
22 Mar 2024 | 0.3400 | 0.3550 | 0.3100 | 0.3550 | 0.3550 | 634,695 |
21 Mar 2024 | 0.3100 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 848,205 |
20 Mar 2024 | 0.3200 | 0.3450 | 0.3150 | 0.3150 | 0.3150 | 580,331 |
19 Mar 2024 | 0.3650 | 0.3650 | 0.3200 | 0.3200 | 0.3200 | 959,553 |
18 Mar 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 475,296 |
15 Mar 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 143,530 |
14 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 34,680 |
13 Mar 2024 | 0.3650 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 374,220 |
12 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 346,558 |
11 Mar 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 297,237 |
08 Mar 2024 | 0.3750 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 217,966 |
07 Mar 2024 | 0.3800 | 0.3950 | 0.3550 | 0.3900 | 0.3900 | 452,459 |
06 Mar 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 1,044,393 |
05 Mar 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 597,897 |
04 Mar 2024 | 0.4000 | 0.4350 | 0.4000 | 0.4200 | 0.4200 | 572,400 |
01 Mar 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3950 | 0.3950 | 359,873 |
29 Feb 2024 | 0.3550 | 0.4000 | 0.3450 | 0.3900 | 0.3900 | 1,006,966 |
28 Feb 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3550 | 0.3550 | 419,490 |
27 Feb 2024 | 0.3050 | 0.3650 | 0.3050 | 0.3650 | 0.3650 | 2,482,818 |
26 Feb 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 306,074 |
23 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 326,427 |
22 Feb 2024 | 0.3000 | 0.3050 | 0.2700 | 0.3000 | 0.3000 | 699,490 |
21 Feb 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 599,708 |
20 Feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 322,346 |
19 Feb 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 616,395 |
16 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 221,117 |
15 Feb 2024 | 0.2800 | 0.3100 | 0.2750 | 0.3000 | 0.3000 | 1,130,497 |
14 Feb 2024 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 447,749 |
13 Feb 2024 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,024,812 |
12 Feb 2024 | 0.2950 | 0.2950 | 0.2750 | 0.2850 | 0.2850 | 32,044 |
09 Feb 2024 | 0.3000 | 0.3050 | 0.2650 | 0.2950 | 0.2950 | 525,344 |
08 Feb 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 210,314 |
07 Feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 317,648 |
06 Feb 2024 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 106,754 |
05 Feb 2024 | 0.3050 | 0.3150 | 0.2800 | 0.2950 | 0.2950 | 745,948 |
02 Feb 2024 | 0.3000 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 698,306 |
01 Feb 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 891,107 |
31 Jan 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 58,714 |
30 Jan 2024 | 0.2500 | 0.2600 | 0.2350 | 0.2600 | 0.2600 | 770,388 |
29 Jan 2024 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 744,798 |
25 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 275,968 |
24 Jan 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 462,618 |
23 Jan 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2750 | 0.2750 | 567,154 |
22 Jan 2024 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 961,447 |
19 Jan 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 915,447 |
18 Jan 2024 | 0.2950 | 0.3050 | 0.2600 | 0.2900 | 0.2900 | 750,780 |
17 Jan 2024 | 0.3050 | 0.3250 | 0.2950 | 0.2950 | 0.2950 | 2,614,464 |
16 Jan 2024 | 0.2700 | 0.2950 | 0.2700 | 0.2850 | 0.2850 | 1,709,284 |
15 Jan 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 275,588 |
12 Jan 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 384,005 |
11 Jan 2024 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 40,045 |
10 Jan 2024 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 222,096 |
09 Jan 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 196,800 |
08 Jan 2024 | 0.2550 | 0.2700 | 0.2250 | 0.2500 | 0.2500 | 2,917,117 |
05 Jan 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 280,557 |
04 Jan 2024 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 722,661 |
03 Jan 2024 | 0.2300 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 681,824 |
02 Jan 2024 | 0.2100 | 0.2400 | 0.2050 | 0.2300 | 0.2300 | 1,447,933 |
29 Dec 2023 | 0.1850 | 0.2050 | 0.1850 | 0.2050 | 0.2050 | 1,098,436 |
28 Dec 2023 | 0.1850 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 82,406 |
27 Dec 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 56,061 |
22 Dec 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 356,738 |
21 Dec 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 867,934 |
20 Dec 2023 | 0.1800 | 0.1800 | 0.1650 | 0.1750 | 0.1750 | 840,455 |
19 Dec 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 333,124 |
18 Dec 2023 | 0.1650 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 481,078 |
15 Dec 2023 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,072 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |