Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4750 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 2,236,800 |
02 May 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 1,190,100 |
30 Apr 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 553,500 |
29 Apr 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 886,000 |
26 Apr 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 33,500 |
25 Apr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 48,500 |
24 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 293,200 |
23 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 59,700 |
22 Apr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 298,200 |
19 Apr 2024 | 0.4350 | 0.4400 | 0.4150 | 0.4350 | 0.4350 | 718,700 |
18 Apr 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 280,900 |
17 Apr 2024 | 0.4350 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 1,824,700 |
16 Apr 2024 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 1,295,600 |
15 Apr 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 125,000 |
12 Apr 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 55,000 |
09 Apr 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 334,100 |
08 Apr 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 295,000 |
05 Apr 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 277,700 |
04 Apr 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 193,300 |
03 Apr 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 60,000 |
02 Apr 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 119,100 |
01 Apr 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 258,000 |
29 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 25,000 |
27 Mar 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 50,900 |
26 Mar 2024 | 0.3950 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 104,500 |
25 Mar 2024 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 125,200 |
22 Mar 2024 | 0.4100 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 298,000 |
21 Mar 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 24,100 |
20 Mar 2024 | 0.3950 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 91,000 |
19 Mar 2024 | 0.4000 | 0.4150 | 0.3900 | 0.3950 | 0.3950 | 97,100 |
18 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 138,800 |
15 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 30,000 |
14 Mar 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 58,300 |
13 Mar 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 47,000 |
12 Mar 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 28,000 |
11 Mar 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 171,400 |
08 Mar 2024 | 0.4100 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 252,100 |
07 Mar 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 29,000 |
06 Mar 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 120,000 |
05 Mar 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 233,100 |
04 Mar 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 161,800 |
01 Mar 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 130,000 |
29 Feb 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 455,100 |
28 Feb 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4300 | 0.4300 | 2,036,700 |
27 Feb 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 326,800 |
26 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4650 | 0.4650 | 820,500 |
23 Feb 2024 | 0.4400 | 0.4600 | 0.4350 | 0.4550 | 0.4550 | 572,600 |
22 Feb 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4400 | 0.4400 | 269,200 |
21 Feb 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 323,000 |
20 Feb 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 124,000 |
19 Feb 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 321,900 |
16 Feb 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 105,100 |
15 Feb 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 62,800 |
14 Feb 2024 | 0.4150 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 137,700 |
13 Feb 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 295,600 |
09 Feb 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 62,000 |
08 Feb 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 105,600 |
07 Feb 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 420,700 |
06 Feb 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 100,000 |
05 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
02 Feb 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 17,500 |
31 Jan 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 104,000 |
30 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 80,000 |
29 Jan 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 180,000 |
26 Jan 2024 | 0.4050 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 139,200 |
24 Jan 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 101,500 |
23 Jan 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 51,600 |
22 Jan 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 140,000 |
19 Jan 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 39,000 |
18 Jan 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 377,500 |
17 Jan 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 606,400 |
16 Jan 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 189,300 |
15 Jan 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 197,000 |
12 Jan 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 343,100 |
11 Jan 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 444,000 |
10 Jan 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 140,000 |
09 Jan 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 243,800 |
08 Jan 2024 | 0.4250 | 0.4350 | 0.4100 | 0.4100 | 0.4100 | 1,190,000 |
05 Jan 2024 | 0.4050 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 738,200 |
04 Jan 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 624,100 |
03 Jan 2024 | 0.4000 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 313,800 |
02 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 19,000 |
29 Dec 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 35,100 |
28 Dec 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 110,000 |
27 Dec 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 54,000 |
26 Dec 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 40,500 |
22 Dec 2023 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 51,100 |
21 Dec 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
20 Dec 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
19 Dec 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 86,100 |
18 Dec 2023 | 0.3900 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 203,300 |
15 Dec 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 15,500 |
14 Dec 2023 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 119,800 |
13 Dec 2023 | 0.3950 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 134,900 |
12 Dec 2023 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 43,900 |
11 Dec 2023 | 0.3950 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 100,000 |
08 Dec 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 77,000 |
07 Dec 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 36,100 |
06 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 15,100 |
05 Dec 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 30,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |