Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.1806 | 0.1820 | 0.1711 | 0.1765 | 0.1765 | 99,406 |
03 May 2024 | 0.1650 | 0.1790 | 0.1650 | 0.1700 | 0.1700 | 76,800 |
02 May 2024 | 0.1900 | 0.1900 | 0.1600 | 0.1730 | 0.1730 | 270,400 |
01 May 2024 | 0.1960 | 0.1960 | 0.1850 | 0.1850 | 0.1850 | 26,200 |
30 Apr 2024 | 0.1980 | 0.1990 | 0.1820 | 0.1860 | 0.1860 | 117,800 |
29 Apr 2024 | 0.2000 | 0.2050 | 0.1870 | 0.1900 | 0.1900 | 58,500 |
26 Apr 2024 | 0.1900 | 0.2000 | 0.1900 | 0.1960 | 0.1960 | 29,600 |
25 Apr 2024 | 0.1990 | 0.2000 | 0.1850 | 0.1880 | 0.1880 | 71,800 |
24 Apr 2024 | 0.2000 | 0.2090 | 0.1910 | 0.1950 | 0.1950 | 110,800 |
23 Apr 2024 | 0.1990 | 0.2100 | 0.1900 | 0.2030 | 0.2030 | 75,500 |
22 Apr 2024 | 0.1910 | 0.2000 | 0.1900 | 0.1910 | 0.1910 | 120,700 |
19 Apr 2024 | 0.2140 | 0.2140 | 0.1900 | 0.1910 | 0.1910 | 179,500 |
18 Apr 2024 | 0.2260 | 0.2300 | 0.2020 | 0.2090 | 0.2090 | 45,700 |
17 Apr 2024 | 0.2400 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 149,000 |
16 Apr 2024 | 0.2400 | 0.2400 | 0.2000 | 0.2330 | 0.2330 | 124,800 |
15 Apr 2024 | 0.2340 | 0.2440 | 0.2230 | 0.2280 | 0.2280 | 133,500 |
12 Apr 2024 | 0.2580 | 0.2580 | 0.2400 | 0.2400 | 0.2400 | 127,100 |
11 Apr 2024 | 0.2450 | 0.2550 | 0.2220 | 0.2410 | 0.2410 | 170,800 |
10 Apr 2024 | 0.2500 | 0.2500 | 0.2420 | 0.2490 | 0.2490 | 228,200 |
09 Apr 2024 | 0.2390 | 0.2490 | 0.2360 | 0.2470 | 0.2470 | 376,100 |
08 Apr 2024 | 0.2250 | 0.2400 | 0.2200 | 0.2310 | 0.2310 | 166,900 |
05 Apr 2024 | 0.2240 | 0.2240 | 0.2110 | 0.2200 | 0.2200 | 173,700 |
04 Apr 2024 | 0.2150 | 0.2340 | 0.2100 | 0.2100 | 0.2100 | 418,300 |
03 Apr 2024 | 0.2230 | 0.2400 | 0.2000 | 0.2120 | 0.2120 | 216,400 |
02 Apr 2024 | 0.2340 | 0.2430 | 0.2200 | 0.2230 | 0.2230 | 80,900 |
01 Apr 2024 | 0.2260 | 0.2440 | 0.2200 | 0.2310 | 0.2310 | 97,600 |
28 Mar 2024 | 0.2490 | 0.2630 | 0.2110 | 0.2120 | 0.2120 | 352,500 |
27 Mar 2024 | 0.2640 | 0.2640 | 0.2400 | 0.2400 | 0.2400 | 131,900 |
26 Mar 2024 | 0.2730 | 0.2740 | 0.2400 | 0.2500 | 0.2500 | 131,900 |
25 Mar 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2630 | 0.2630 | 236,400 |
22 Mar 2024 | 0.2860 | 0.3040 | 0.2800 | 0.2870 | 0.2870 | 200,200 |
21 Mar 2024 | 0.2950 | 0.3100 | 0.2950 | 0.2990 | 0.2990 | 31,200 |
20 Mar 2024 | 0.3100 | 0.3120 | 0.2950 | 0.3010 | 0.3010 | 73,300 |
19 Mar 2024 | 0.3070 | 0.3100 | 0.3000 | 0.3090 | 0.3090 | 90,100 |
18 Mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3090 | 0.3090 | 86,100 |
15 Mar 2024 | 0.2900 | 0.3300 | 0.2900 | 0.3050 | 0.3050 | 264,000 |
14 Mar 2024 | 0.2940 | 0.2950 | 0.2800 | 0.2890 | 0.2890 | 111,400 |
13 Mar 2024 | 0.2950 | 0.2950 | 0.2790 | 0.2810 | 0.2810 | 11,000 |
12 Mar 2024 | 0.2900 | 0.2990 | 0.2700 | 0.2760 | 0.2760 | 76,800 |
11 Mar 2024 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 27,400 |
08 Mar 2024 | 0.2760 | 0.3000 | 0.2760 | 0.2800 | 0.2800 | 47,000 |
07 Mar 2024 | 0.2910 | 0.2990 | 0.2670 | 0.2750 | 0.2750 | 76,300 |
06 Mar 2024 | 0.2900 | 0.3040 | 0.2640 | 0.2880 | 0.2880 | 221,500 |
05 Mar 2024 | 0.3000 | 0.3030 | 0.2800 | 0.2900 | 0.2900 | 244,600 |
04 Mar 2024 | 0.3150 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 266,500 |
01 Mar 2024 | 0.2980 | 0.3100 | 0.2930 | 0.3090 | 0.3090 | 53,400 |
29 Feb 2024 | 0.3000 | 0.3040 | 0.2930 | 0.2930 | 0.2930 | 61,800 |
28 Feb 2024 | 0.2930 | 0.3090 | 0.2900 | 0.2940 | 0.2940 | 155,100 |
27 Feb 2024 | 0.2910 | 0.3100 | 0.2900 | 0.3070 | 0.3070 | 82,700 |
26 Feb 2024 | 0.2920 | 0.3140 | 0.2920 | 0.3000 | 0.3000 | 119,500 |
23 Feb 2024 | 0.3000 | 0.3030 | 0.2830 | 0.2890 | 0.2890 | 81,200 |
22 Feb 2024 | 0.3200 | 0.3390 | 0.2750 | 0.2930 | 0.2930 | 232,800 |
21 Feb 2024 | 0.3160 | 0.3400 | 0.3030 | 0.3040 | 0.3040 | 150,500 |
20 Feb 2024 | 0.3410 | 0.3580 | 0.3120 | 0.3160 | 0.3160 | 254,500 |
16 Feb 2024 | 0.3500 | 0.3600 | 0.3320 | 0.3410 | 0.3410 | 255,700 |
15 Feb 2024 | 0.3600 | 0.3630 | 0.3250 | 0.3470 | 0.3470 | 405,600 |
14 Feb 2024 | 0.3400 | 0.3700 | 0.3130 | 0.3250 | 0.3250 | 774,900 |
13 Feb 2024 | 0.2900 | 0.3490 | 0.2900 | 0.3400 | 0.3400 | 683,400 |
12 Feb 2024 | 0.3220 | 0.3250 | 0.2890 | 0.2950 | 0.2950 | 283,600 |
09 Feb 2024 | 0.3200 | 0.3290 | 0.3050 | 0.3160 | 0.3160 | 86,200 |
08 Feb 2024 | 0.3000 | 0.3220 | 0.3000 | 0.3120 | 0.3120 | 415,400 |
07 Feb 2024 | 0.2900 | 0.3190 | 0.2900 | 0.2980 | 0.2980 | 141,400 |
06 Feb 2024 | 0.2990 | 0.2990 | 0.2900 | 0.2900 | 0.2900 | 111,300 |
05 Feb 2024 | 0.2900 | 0.3070 | 0.2760 | 0.2870 | 0.2870 | 234,600 |
02 Feb 2024 | 0.3030 | 0.3200 | 0.2720 | 0.3170 | 0.3170 | 339,100 |
01 Feb 2024 | 0.3220 | 0.3800 | 0.2900 | 0.3030 | 0.3030 | 818,600 |
31 Jan 2024 | 0.2420 | 0.3950 | 0.2420 | 0.3400 | 0.3400 | 2,891,800 |
30 Jan 2024 | 0.2490 | 0.2700 | 0.2420 | 0.2600 | 0.2600 | 184,200 |
29 Jan 2024 | 0.2080 | 0.2500 | 0.2080 | 0.2400 | 0.2400 | 559,700 |
26 Jan 2024 | 0.2160 | 0.2160 | 0.2020 | 0.2070 | 0.2070 | 65,800 |
25 Jan 2024 | 0.2000 | 0.2320 | 0.2000 | 0.2010 | 0.2010 | 294,000 |
24 Jan 2024 | 0.1980 | 0.2150 | 0.1930 | 0.2000 | 0.2000 | 26,000 |
23 Jan 2024 | 0.2110 | 0.2110 | 0.1900 | 0.1970 | 0.1970 | 250,500 |
22 Jan 2024 | 0.2120 | 0.2120 | 0.2000 | 0.2010 | 0.2010 | 136,400 |
19 Jan 2024 | 0.2250 | 0.2350 | 0.2000 | 0.2130 | 0.2130 | 336,000 |
18 Jan 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 172,400 |
17 Jan 2024 | 0.2350 | 0.2600 | 0.2300 | 0.2370 | 0.2370 | 186,800 |
16 Jan 2024 | 0.2400 | 0.2700 | 0.2380 | 0.2390 | 0.2390 | 312,900 |
12 Jan 2024 | 0.2300 | 0.2670 | 0.2300 | 0.2470 | 0.2470 | 376,900 |
11 Jan 2024 | 0.2600 | 0.2600 | 0.2440 | 0.2480 | 0.2480 | 103,700 |
10 Jan 2024 | 0.2740 | 0.2740 | 0.2560 | 0.2560 | 0.2560 | 155,700 |
09 Jan 2024 | 0.2800 | 0.2800 | 0.2610 | 0.2610 | 0.2610 | 124,000 |
08 Jan 2024 | 0.2900 | 0.2900 | 0.2550 | 0.2840 | 0.2840 | 182,800 |
05 Jan 2024 | 0.2650 | 0.2650 | 0.2490 | 0.2650 | 0.2650 | 154,800 |
04 Jan 2024 | 0.2570 | 0.2690 | 0.2500 | 0.2600 | 0.2600 | 301,800 |
03 Jan 2024 | 0.2600 | 0.2700 | 0.2380 | 0.2530 | 0.2530 | 465,600 |
02 Jan 2024 | 0.2800 | 0.2800 | 0.2520 | 0.2610 | 0.2610 | 308,300 |
29 Dec 2023 | 0.2770 | 0.2850 | 0.2400 | 0.2640 | 0.2640 | 344,900 |
28 Dec 2023 | 0.3180 | 0.3180 | 0.2700 | 0.2860 | 0.2860 | 772,400 |
27 Dec 2023 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.3000 | 532,500 |
26 Dec 2023 | 0.3000 | 0.3120 | 0.2510 | 0.2510 | 0.2510 | 1,153,200 |
22 Dec 2023 | 0.3400 | 0.3450 | 0.3000 | 0.3100 | 0.3100 | 834,800 |
21 Dec 2023 | 0.3500 | 0.3750 | 0.3100 | 0.3310 | 0.3310 | 1,693,200 |
20 Dec 2023 | 0.3100 | 0.4500 | 0.3010 | 0.3300 | 0.3300 | 5,086,600 |
19 Dec 2023 | 0.2600 | 0.4490 | 0.2520 | 0.3100 | 0.3100 | 8,866,600 |
18 Dec 2023 | 0.2010 | 0.2800 | 0.2010 | 0.2330 | 0.2330 | 1,639,500 |
15 Dec 2023 | 0.2000 | 0.2500 | 0.1950 | 0.2100 | 0.2100 | 1,538,100 |
14 Dec 2023 | 0.1320 | 0.2050 | 0.1320 | 0.1870 | 0.1870 | 1,338,300 |
13 Dec 2023 | 0.1410 | 0.1690 | 0.1400 | 0.1550 | 0.1550 | 1,380,700 |
12 Dec 2023 | 0.1240 | 0.1480 | 0.1200 | 0.1410 | 0.1410 | 1,153,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |