Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 3,891,544 |
01 May 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 1,870,514 |
30 Apr 2024 | 0.4550 | 0.4625 | 0.4550 | 0.4550 | 0.4550 | 1,852,790 |
29 Apr 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 2,685,460 |
26 Apr 2024 | 0.4500 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 5,674,482 |
24 Apr 2024 | 0.4600 | 0.4775 | 0.4500 | 0.4700 | 0.4700 | 5,941,923 |
23 Apr 2024 | 0.4900 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 6,334,315 |
22 Apr 2024 | 0.4950 | 0.5200 | 0.4900 | 0.5050 | 0.5050 | 10,754,281 |
19 Apr 2024 | 0.4750 | 0.4850 | 0.4675 | 0.4750 | 0.4750 | 5,711,870 |
18 Apr 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 3,727,863 |
17 Apr 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 2,443,762 |
16 Apr 2024 | 0.4650 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 2,863,447 |
15 Apr 2024 | 0.4550 | 0.4750 | 0.4550 | 0.4700 | 0.4700 | 4,160,868 |
12 Apr 2024 | 0.4600 | 0.4775 | 0.4600 | 0.4750 | 0.4750 | 4,248,711 |
11 Apr 2024 | 0.4550 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 8,169,099 |
10 Apr 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 7,681,102 |
09 Apr 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4150 | 0.4150 | 4,964,231 |
08 Apr 2024 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 3,074,720 |
05 Apr 2024 | 0.3850 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 4,016,812 |
04 Apr 2024 | 0.3700 | 0.3875 | 0.3650 | 0.3850 | 0.3850 | 3,418,524 |
03 Apr 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 3,303,142 |
02 Apr 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 2,847,141 |
28 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 2,279,972 |
27 Mar 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 963,081 |
26 Mar 2024 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 2,552,759 |
25 Mar 2024 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 691,558 |
22 Mar 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 1,191,463 |
21 Mar 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 2,023,995 |
20 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 4,553,038 |
19 Mar 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3700 | 0.3700 | 4,473,938 |
18 Mar 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 3,192,115 |
15 Mar 2024 | 0.3700 | 0.3750 | 0.3525 | 0.3600 | 0.3600 | 1,871,751 |
14 Mar 2024 | 0.3550 | 0.3725 | 0.3500 | 0.3700 | 0.3700 | 3,255,353 |
13 Mar 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 967,578 |
12 Mar 2024 | 0.3400 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 2,999,035 |
11 Mar 2024 | 0.3600 | 0.3650 | 0.3350 | 0.3400 | 0.3400 | 2,524,785 |
08 Mar 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 5,317,402 |
07 Mar 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 2,289,823 |
06 Mar 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 826,566 |
05 Mar 2024 | 0.3400 | 0.3400 | 0.3325 | 0.3400 | 0.3400 | 1,647,424 |
04 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 2,049,115 |
01 Mar 2024 | 0.3150 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 7,573,699 |
29 Feb 2024 | 0.2900 | 0.2950 | 0.2875 | 0.2900 | 0.2900 | 418,083 |
28 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 762,168 |
27 Feb 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 1,486,779 |
26 Feb 2024 | 0.2950 | 0.2950 | 0.2875 | 0.2900 | 0.2900 | 1,438,002 |
23 Feb 2024 | 0.2950 | 0.2975 | 0.2900 | 0.2900 | 0.2900 | 868,291 |
22 Feb 2024 | 0.3000 | 0.3000 | 0.2925 | 0.3000 | 0.3000 | 1,327,519 |
21 Feb 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 2,182,178 |
20 Feb 2024 | 0.3100 | 0.3125 | 0.3000 | 0.3050 | 0.3050 | 2,277,773 |
19 Feb 2024 | 0.3100 | 0.3175 | 0.3050 | 0.3100 | 0.3100 | 3,890,777 |
16 Feb 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 2,541,656 |
15 Feb 2024 | 0.3200 | 0.3250 | 0.3075 | 0.3150 | 0.3150 | 2,744,982 |
14 Feb 2024 | 0.3100 | 0.3200 | 0.3075 | 0.3200 | 0.3200 | 2,491,538 |
13 Feb 2024 | 0.3150 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 6,800,199 |
12 Feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 2,085,158 |
09 Feb 2024 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 4,337,887 |
08 Feb 2024 | 0.2850 | 0.2975 | 0.2850 | 0.2950 | 0.2950 | 1,941,000 |
07 Feb 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 1,875,822 |
06 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 3,860,290 |
05 Feb 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 2,461,285 |
02 Feb 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 1,637,929 |
01 Feb 2024 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 965,209 |
31 Jan 2024 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 1,870,041 |
30 Jan 2024 | 0.2900 | 0.2950 | 0.2875 | 0.2950 | 0.2950 | 4,713,217 |
29 Jan 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 5,077,435 |
25 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 6,518,916 |
24 Jan 2024 | 0.2750 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 3,626,922 |
23 Jan 2024 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 2,598,216 |
22 Jan 2024 | 0.2700 | 0.2700 | 0.2625 | 0.2650 | 0.2650 | 1,005,868 |
19 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 248,942 |
18 Jan 2024 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 916,286 |
17 Jan 2024 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 4,302,582 |
16 Jan 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 1,498,050 |
15 Jan 2024 | 0.2750 | 0.2750 | 0.2700 | 0.2725 | 0.2725 | 531,956 |
12 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 1,990,701 |
11 Jan 2024 | 0.2700 | 0.2700 | 0.2675 | 0.2700 | 0.2700 | 258,924 |
10 Jan 2024 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 570,796 |
09 Jan 2024 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 2,222,012 |
08 Jan 2024 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 567,797 |
05 Jan 2024 | 0.2775 | 0.2775 | 0.2700 | 0.2700 | 0.2700 | 1,857,566 |
04 Jan 2024 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 1,707,698 |
03 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 851,449 |
02 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 1,166,492 |
29 Dec 2023 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 1,342,086 |
28 Dec 2023 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 756,058 |
27 Dec 2023 | 0.2750 | 0.2850 | 0.2725 | 0.2850 | 0.2850 | 1,321,815 |
22 Dec 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 370,639 |
21 Dec 2023 | 0.2800 | 0.2825 | 0.2750 | 0.2750 | 0.2750 | 852,713 |
20 Dec 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,392,490 |
19 Dec 2023 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 2,334,078 |
18 Dec 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 1,943,001 |
15 Dec 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 2,936,462 |
14 Dec 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 1,362,524 |
13 Dec 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 453,598 |
12 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 299,639 |
11 Dec 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 932,953 |
08 Dec 2023 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 1,712,697 |
07 Dec 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 2,661,799 |
06 Dec 2023 | 0.2550 | 0.2650 | 0.2525 | 0.2600 | 0.2600 | 1,219,424 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |