Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 30,300 |
22 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
21 May 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
20 May 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 46,328 |
17 May 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
16 May 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 134,991 |
15 May 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 7,325 |
14 May 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 49,415 |
13 May 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 44,834 |
10 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 38,037 |
09 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 15,519 |
08 May 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 29,016 |
07 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 10,000 |
06 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 58,898 |
03 May 2024 | 0.4175 | 0.4200 | 0.4175 | 0.4200 | 0.4200 | 11,668 |
02 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 50,000 |
01 May 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 28,816 |
30 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 34,353 |
29 Apr 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 55,344 |
26 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 14,452 |
24 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 22,822 |
23 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 164 |
22 Apr 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 10,315 |
19 Apr 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 51,951 |
18 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 7,725 |
17 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 103,600 |
16 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 101,214 |
15 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 4,270 |
12 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 100,000 |
11 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
10 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 1,102 |
09 Apr 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 273,298 |
08 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 86,448 |
05 Apr 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 97,713 |
04 Apr 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 25,059 |
03 Apr 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 8,000 |
02 Apr 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 35,159 |
28 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 13,000 |
27 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 15,565 |
26 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 14,064 |
25 Mar 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 62,871 |
22 Mar 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 74,676 |
21 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 25,000 |
20 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 156,044 |
19 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 20,500 |
18 Mar 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 17,529 |
15 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 22,138 |
14 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 34,092 |
13 Mar 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 3,270 |
12 Mar 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
11 Mar 2024 | 0.4150 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 58,710 |
08 Mar 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 4,000 |
07 Mar 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 194,559 |
06 Mar 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 26,612 |
05 Mar 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 72,000 |
04 Mar 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 183,360 |
01 Mar 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 111,030 |
29 Feb 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 85,434 |
28 Feb 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 489,888 |
27 Feb 2024 | 0.4200 | 0.4300 | 0.4000 | 0.4250 | 0.4250 | 1,328,619 |
26 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 6 |
23 Feb 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 5,076 |
22 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 882 |
21 Feb 2024 | 0.3650 | 0.3650 | 0.3300 | 0.3400 | 0.3400 | 87,433 |
20 Feb 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 18,051 |
19 Feb 2024 | 0.3350 | 0.3800 | 0.3350 | 0.3750 | 0.3750 | 105,061 |
16 Feb 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 10,000 |
15 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
14 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
13 Feb 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 137 |
12 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,531 |
09 Feb 2024 | 0.3450 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 2,496 |
08 Feb 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 27,755 |
07 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
06 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,500 |
05 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 25,305 |
02 Feb 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 13,105 |
01 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5 |
31 Jan 2024 | 0.3500 | 0.3725 | 0.3300 | 0.3725 | 0.3725 | 20,681 |
30 Jan 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 140,744 |
29 Jan 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 37,690 |
25 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 3,061 |
24 Jan 2024 | 0.3600 | 0.3950 | 0.3600 | 0.3900 | 0.3900 | 42,200 |
23 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 38,992 |
22 Jan 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 240 |
19 Jan 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 8,820 |
18 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 4,411 |
17 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,300 |
16 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 7,000 |
15 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
12 Jan 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 8,009 |
11 Jan 2024 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 81,955 |
10 Jan 2024 | 0.3900 | 0.4000 | 0.3750 | 0.3800 | 0.3800 | 34,878 |
09 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,810 |
08 Jan 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 6,359 |
05 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 22,368 |
04 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,384 |
03 Jan 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
02 Jan 2024 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 16,844 |
29 Dec 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 36,211 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |