Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 14,000 |
06 May 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 60,000 |
03 May 2024 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 62,200 |
02 May 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 80,800 |
30 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
29 Apr 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 66,000 |
26 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 60,900 |
25 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 13,500 |
24 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 20,000 |
23 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
22 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 600 |
19 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 36,800 |
18 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,800 |
17 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
16 Apr 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 19,800 |
15 Apr 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 26,500 |
12 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
11 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
09 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
08 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 23,000 |
05 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 24,000 |
04 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
03 Apr 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 8,800 |
02 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
01 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 400 |
28 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
27 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
26 Mar 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 30,000 |
25 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 42,700 |
22 Mar 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 33,000 |
21 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
20 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
19 Mar 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 106,700 |
18 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
15 Mar 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 204,700 |
14 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 37,700 |
13 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
12 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
11 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
08 Mar 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 21,000 |
07 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
06 Mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 500 |
05 Mar 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 362,700 |
04 Mar 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 187,300 |
01 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 272,800 |
29 Feb 2024 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 552,000 |
28 Feb 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 90,200 |
27 Feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 21,000 |
26 Feb 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 38,600 |
23 Feb 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 65,700 |
22 Feb 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 102,000 |
21 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 27,000 |
20 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 3,000 |
19 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
16 Feb 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 28,200 |
15 Feb 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 57,200 |
14 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 47,400 |
13 Feb 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 26,000 |
09 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
08 Feb 2024 | 0.5050 | 0.5300 | 0.5050 | 0.5200 | 0.5200 | 192,000 |
07 Feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 80,200 |
06 Feb 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 22,100 |
05 Feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 230,500 |
02 Feb 2024 | 0.4700 | 0.5150 | 0.4700 | 0.5050 | 0.5050 | 324,600 |
01 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
31 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
30 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
29 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
26 Jan 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 166,100 |
25 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
24 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
23 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
22 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
19 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
18 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
17 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
16 Jan 2024 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 5,900 |
15 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
12 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
11 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
10 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
09 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
08 Jan 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 700 |
05 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
04 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
03 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
02 Jan 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
29 Dec 2023 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 12,300 |
28 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100 |
27 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
26 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
22 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
21 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
20 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
19 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
18 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
15 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
14 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
13 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,100 |
12 Dec 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |