Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.1732 | 0.1790 | 0.1650 | 0.1730 | 0.1730 | 432,276 |
07 May 2024 | 0.1800 | 0.2000 | 0.1700 | 0.1800 | 0.1800 | 445,600 |
06 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 307,300 |
03 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 402,500 |
02 May 2024 | 0.1800 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 538,200 |
01 May 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 434,400 |
30 Apr 2024 | 0.2100 | 0.2100 | 0.1600 | 0.1900 | 0.1900 | 807,800 |
29 Apr 2024 | 0.1800 | 0.2500 | 0.1600 | 0.2100 | 0.2100 | 8,533,400 |
26 Apr 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 325,500 |
25 Apr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 268,800 |
24 Apr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 112,100 |
23 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 150,900 |
22 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 210,800 |
19 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 142,800 |
18 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 212,100 |
17 Apr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 254,500 |
16 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 53,100 |
15 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 170,200 |
12 Apr 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 94,300 |
11 Apr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 111,400 |
10 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 77,800 |
09 Apr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 305,500 |
08 Apr 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 143,500 |
05 Apr 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 134,700 |
04 Apr 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 237,200 |
03 Apr 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 189,300 |
02 Apr 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 329,200 |
01 Apr 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 570,200 |
28 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 370,400 |
27 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 189,500 |
26 Mar 2024 | 0.1700 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 522,800 |
25 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 269,200 |
22 Mar 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 333,700 |
21 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 391,300 |
20 Mar 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 513,400 |
19 Mar 2024 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 479,300 |
18 Mar 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 588,400 |
15 Mar 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | 0.1700 | 746,700 |
14 Mar 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 738,300 |
13 Mar 2024 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 625,200 |
12 Mar 2024 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 925,500 |
11 Mar 2024 | 0.1800 | 0.1800 | 0.1400 | 0.1500 | 0.1500 | 2,255,500 |
08 Mar 2024 | 0.1500 | 0.1800 | 0.1400 | 0.1700 | 0.1700 | 10,277,200 |
07 Mar 2024 | 0.3300 | 0.5300 | 0.3200 | 0.3400 | 0.3400 | 5,039,600 |
06 Mar 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 36,800 |
05 Mar 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 38,200 |
04 Mar 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 48,900 |
01 Mar 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 35,900 |
29 Feb 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 51,000 |
28 Feb 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 51,900 |
27 Feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 44,200 |
26 Feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 66,300 |
23 Feb 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 71,900 |
22 Feb 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 59,300 |
21 Feb 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 78,200 |
20 Feb 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 133,400 |
16 Feb 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 173,700 |
15 Feb 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 154,300 |
14 Feb 2024 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 45,300 |
13 Feb 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 110,900 |
12 Feb 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 81,300 |
09 Feb 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 102,000 |
08 Feb 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 121,300 |
07 Feb 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 96,600 |
06 Feb 2024 | 0.4200 | 0.4300 | 0.3700 | 0.3800 | 0.3800 | 87,000 |
05 Feb 2024 | 0.3700 | 0.4300 | 0.3700 | 0.4100 | 0.4100 | 168,200 |
02 Feb 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 33,700 |
01 Feb 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 25,500 |
31 Jan 2024 | 0.3500 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 107,300 |
30 Jan 2024 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 77,100 |
29 Jan 2024 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 45,900 |
26 Jan 2024 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 70,700 |
25 Jan 2024 | 0.3600 | 0.4100 | 0.3500 | 0.3800 | 0.3800 | 663,900 |
24 Jan 2024 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 76,200 |
23 Jan 2024 | 0.3700 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 67,500 |
22 Jan 2024 | 0.3600 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 89,800 |
19 Jan 2024 | 0.3700 | 0.4300 | 0.3700 | 0.3800 | 0.3800 | 168,200 |
18 Jan 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 72,700 |
17 Jan 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 36,700 |
16 Jan 2024 | 0.4000 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 62,100 |
12 Jan 2024 | 0.4200 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 58,200 |
11 Jan 2024 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 51,200 |
10 Jan 2024 | 0.4300 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 86,400 |
09 Jan 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 51,200 |
08 Jan 2024 | 0.4200 | 0.4700 | 0.4100 | 0.4300 | 0.4300 | 38,200 |
05 Jan 2024 | 0.4200 | 0.4800 | 0.4200 | 0.4500 | 0.4500 | 50,700 |
04 Jan 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 121,200 |
03 Jan 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 39,200 |
02 Jan 2024 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 67,400 |
29 Dec 2023 | 0.4700 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 192,600 |
28 Dec 2023 | 0.5000 | 0.5500 | 0.4400 | 0.4900 | 0.4900 | 527,700 |
27 Dec 2023 | 0.3600 | 0.5500 | 0.3500 | 0.4900 | 0.4900 | 644,600 |
26 Dec 2023 | 0.3400 | 0.3700 | 0.3200 | 0.3600 | 0.3600 | 233,400 |
22 Dec 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 437,800 |
21 Dec 2023 | 0.3100 | 0.3500 | 0.2900 | 0.3300 | 0.3300 | 511,900 |
20 Dec 2023 | 0.2800 | 0.3500 | 0.2700 | 0.2900 | 0.2900 | 1,359,100 |
19 Dec 2023 | 0.4300 | 0.4500 | 0.2600 | 0.2600 | 0.2600 | 984,300 |
18 Dec 2023 | 0.4000 | 0.4600 | 0.4000 | 0.4500 | 0.4500 | 272,400 |
15 Dec 2023 | 0.3500 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 204,000 |
14 Dec 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 219,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |