Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 244,100 |
18 Apr 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 34,300 |
17 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 23,600 |
16 Apr 2024 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 43,400 |
15 Apr 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 104,600 |
12 Apr 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 71,100 |
11 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 31,100 |
09 Apr 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 74,500 |
08 Apr 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 287,600 |
05 Apr 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 49,100 |
04 Apr 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 52,100 |
03 Apr 2024 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 369,700 |
02 Apr 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 73,200 |
01 Apr 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 112,300 |
28 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 122,400 |
27 Mar 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 125,200 |
26 Mar 2024 | 0.3750 | 0.3950 | 0.3650 | 0.3900 | 0.3900 | 549,500 |
25 Mar 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 299,700 |
22 Mar 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 356,500 |
21 Mar 2024 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 213,800 |
20 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 241,900 |
19 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
18 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 90,000 |
15 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 8,500 |
14 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 84,900 |
13 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 61,700 |
12 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 11,900 |
11 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 212,100 |
08 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 207,300 |
07 Mar 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 228,200 |
06 Mar 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 25,200 |
05 Mar 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 10,000 |
04 Mar 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 60,800 |
01 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
29 Feb 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 25,300 |
28 Feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 80,500 |
27 Feb 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 142,300 |
26 Feb 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 632,700 |
23 Feb 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 64,100 |
22 Feb 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 83,300 |
21 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 248,300 |
20 Feb 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 63,600 |
19 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 169,500 |
16 Feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 174,800 |
15 Feb 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 172,400 |
14 Feb 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 38,800 |
13 Feb 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 7,000 |
09 Feb 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 62,000 |
08 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
07 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
06 Feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 49,100 |
05 Feb 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 27,600 |
02 Feb 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 56,200 |
01 Feb 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 165,500 |
31 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 41,500 |
30 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 34,000 |
29 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 69,300 |
26 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 56,000 |
25 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 11,700 |
24 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 500 |
23 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 38,300 |
22 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 200 |
19 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
18 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
17 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 39,600 |
16 Jan 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 82,600 |
15 Jan 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 44,300 |
12 Jan 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 289,400 |
11 Jan 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 439,600 |
10 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 27,000 |
09 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 35,000 |
08 Jan 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 107,400 |
05 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
04 Jan 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 52,700 |
03 Jan 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 83,300 |
02 Jan 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 33,500 |
29 Dec 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 56,100 |
28 Dec 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 182,000 |
27 Dec 2023 | 0.3450 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 127,800 |
26 Dec 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 62,900 |
22 Dec 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 700 |
21 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 57,000 |
20 Dec 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 39,600 |
19 Dec 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 52,000 |
18 Dec 2023 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 65,200 |
15 Dec 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 53,300 |
14 Dec 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 61,000 |
13 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 800 |
12 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
11 Dec 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 51,900 |
08 Dec 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 3,500 |
07 Dec 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 29,900 |
06 Dec 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 40,200 |
05 Dec 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 32,100 |
04 Dec 2023 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 204,000 |
01 Dec 2023 | 0.3650 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 93,200 |
30 Nov 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
29 Nov 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 47,200 |
28 Nov 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 44,500 |
27 Nov 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 12,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |