Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.4300 | 0.4470 | 0.4300 | 0.4300 | 0.4300 | 70,144 |
27 Mar 2024 | 0.4300 | 0.4475 | 0.4300 | 0.4300 | 0.4300 | 70,144 |
26 Mar 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 48,439 |
25 Mar 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 48,549 |
24 Mar 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 42,414 |
21 Mar 2024 | 0.4300 | 0.4600 | 0.4200 | 0.4200 | 0.4200 | 94,388 |
20 Mar 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 8,760 |
19 Mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
18 Mar 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 37,895 |
17 Mar 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 11,306 |
14 Mar 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 153,263 |
13 Mar 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 34,763 |
12 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
11 Mar 2024 | 0.4000 | 0.4475 | 0.4000 | 0.4400 | 0.4400 | 146,348 |
10 Mar 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 31,426 |
07 Mar 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 17,705 |
06 Mar 2024 | 0.4000 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 31,026 |
05 Mar 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 24,058 |
04 Mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 60,888 |
03 Mar 2024 | 0.4250 | 0.4250 | 0.3900 | 0.3900 | 0.3900 | 102,248 |
29 Feb 2024 | 0.4250 | 0.4300 | 0.3850 | 0.4300 | 0.4300 | 149,947 |
28 Feb 2024 | 0.3700 | 0.4300 | 0.3450 | 0.4300 | 0.4300 | 135,360 |
27 Feb 2024 | 0.3850 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 211,068 |
26 Feb 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3850 | 0.3850 | 181,555 |
25 Feb 2024 | 0.4050 | 0.4300 | 0.3700 | 0.3700 | 0.3700 | 103,695 |
22 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 40,551 |
21 Feb 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 4,780 |
20 Feb 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 9,696 |
19 Feb 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 117,021 |
18 Feb 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 35,566 |
15 Feb 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 59,298 |
14 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
13 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,240 |
12 Feb 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 88,847 |
11 Feb 2024 | 0.4350 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 41,248 |
08 Feb 2024 | 0.4700 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 70,056 |
07 Feb 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 25,135 |
06 Feb 2024 | 0.4550 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 55,842 |
05 Feb 2024 | 0.4550 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 19,225 |
04 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 29,999 |
01 Feb 2024 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 16,141 |
31 Jan 2024 | 0.4800 | 0.4800 | 0.4775 | 0.4800 | 0.4800 | 20,800 |
30 Jan 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4800 | 0.4800 | 89,399 |
29 Jan 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 74,157 |
28 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 56,488 |
24 Jan 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | 15,215 |
23 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 838 |
22 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
21 Jan 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 6,000 |
18 Jan 2024 | 0.4500 | 0.4850 | 0.4400 | 0.4850 | 0.4850 | 56,718 |
17 Jan 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 143,063 |
16 Jan 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 3,527 |
15 Jan 2024 | 0.4550 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 34,332 |
14 Jan 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
11 Jan 2024 | 0.4850 | 0.4850 | 0.4550 | 0.4650 | 0.4650 | 39,040 |
10 Jan 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 25,185 |
09 Jan 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 1,900 |
08 Jan 2024 | 0.5000 | 0.5100 | 0.4800 | 0.5050 | 0.5050 | 67,687 |
07 Jan 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 52,916 |
04 Jan 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 14,138 |
03 Jan 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 1,020 |
02 Jan 2024 | 0.4750 | 0.4950 | 0.4750 | 0.4950 | 0.4950 | 10,670 |
01 Jan 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 27,467 |
28 Dec 2023 | 0.4850 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 51,857 |
27 Dec 2023 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 14,637 |
26 Dec 2023 | 0.4950 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 24,691 |
21 Dec 2023 | 0.4900 | 0.5150 | 0.4900 | 0.5150 | 0.5150 | 24,862 |
20 Dec 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 32,642 |
19 Dec 2023 | 0.5250 | 0.5250 | 0.5000 | 0.5000 | 0.5000 | 137,340 |
18 Dec 2023 | 0.5150 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 51,454 |
17 Dec 2023 | 0.5350 | 0.5450 | 0.5100 | 0.5100 | 0.5100 | 46,402 |
14 Dec 2023 | 0.5200 | 0.5650 | 0.5200 | 0.5600 | 0.5600 | 28,684 |
13 Dec 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 16,844 |
12 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 8,896 |
11 Dec 2023 | 0.5300 | 0.5350 | 0.5000 | 0.5000 | 0.5000 | 88,261 |
10 Dec 2023 | 0.5500 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 165,405 |
07 Dec 2023 | 0.5800 | 0.5800 | 0.5200 | 0.5550 | 0.5550 | 123,290 |
06 Dec 2023 | 0.6250 | 0.6250 | 0.6050 | 0.6050 | 0.6050 | 6,318 |
05 Dec 2023 | 0.6000 | 0.6200 | 0.5900 | 0.5950 | 0.5950 | 36,264 |
04 Dec 2023 | 0.6050 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 61,587 |
03 Dec 2023 | 0.6100 | 0.6350 | 0.6050 | 0.6050 | 0.6050 | 32,038 |
30 Nov 2023 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 88,714 |
29 Nov 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
28 Nov 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6450 | 0.6450 | 56,369 |
27 Nov 2023 | 0.6600 | 0.6650 | 0.6400 | 0.6400 | 0.6400 | 100,877 |
26 Nov 2023 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | 20,947 |
23 Nov 2023 | 0.6750 | 0.6750 | 0.6500 | 0.6600 | 0.6600 | 85,868 |
22 Nov 2023 | 0.6950 | 0.6950 | 0.6750 | 0.6800 | 0.6800 | 51,192 |
21 Nov 2023 | 0.7000 | 0.7050 | 0.6950 | 0.7050 | 0.7050 | 40,500 |
20 Nov 2023 | 0.7300 | 0.7300 | 0.6925 | 0.7000 | 0.7000 | 121,399 |
19 Nov 2023 | 0.6800 | 0.7400 | 0.6800 | 0.7300 | 0.7300 | 170,672 |
16 Nov 2023 | 0.6500 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 91,077 |
15 Nov 2023 | 0.6350 | 0.6350 | 0.5950 | 0.6300 | 0.6300 | 34,128 |
14 Nov 2023 | 0.6300 | 0.6500 | 0.6150 | 0.6500 | 0.6500 | 16,365 |
13 Nov 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
12 Nov 2023 | 0.6250 | 0.6500 | 0.5850 | 0.6300 | 0.6300 | 107,233 |
09 Nov 2023 | 0.6550 | 0.6675 | 0.6300 | 0.6300 | 0.6300 | 60,779 |
08 Nov 2023 | 0.7250 | 0.7250 | 0.6800 | 0.6950 | 0.6950 | 53,909 |
07 Nov 2023 | 0.5200 | 0.7400 | 0.5200 | 0.7000 | 0.7000 | 360,868 |
06 Nov 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 6,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |