Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 250,500 |
25 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
24 Apr 2024 | 0.3550 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 6,500 |
23 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,200 |
22 Apr 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 58,000 |
19 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 7,800 |
18 Apr 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 20,000 |
17 Apr 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 100,100 |
16 Apr 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 37,700 |
15 Apr 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 64,200 |
12 Apr 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 95,200 |
11 Apr 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 13,000 |
09 Apr 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 42,900 |
08 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 8,100 |
05 Apr 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 64,100 |
04 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 58,300 |
03 Apr 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 24,400 |
02 Apr 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 28,000 |
01 Apr 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 65,000 |
28 Mar 2024 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 25,700 |
27 Mar 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 76,300 |
26 Mar 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 26,100 |
25 Mar 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 19,600 |
22 Mar 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 82,600 |
21 Mar 2024 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 167,500 |
20 Mar 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 175,000 |
19 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 938,700 |
18 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 9,000 |
15 Mar 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 36,300 |
14 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 20,100 |
13 Mar 2024 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 91,700 |
12 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 13,100 |
11 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 14,200 |
08 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 119,900 |
07 Mar 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 49,000 |
06 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 62,000 |
05 Mar 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 30,000 |
04 Mar 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 17,000 |
01 Mar 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 195,800 |
29 Feb 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 153,300 |
28 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 3,100 |
27 Feb 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 20,200 |
26 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,400 |
23 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 22,700 |
22 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
21 Feb 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 19,200 |
20 Feb 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 56,900 |
19 Feb 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 91,800 |
16 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
15 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 26,000 |
14 Feb 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 42,800 |
13 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
09 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
08 Feb 2024 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 4,100 |
07 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
06 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
05 Feb 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3100 | 0.3100 | 143,000 |
02 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 900 |
01 Feb 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 12,100 |
31 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
30 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,400 |
29 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
26 Jan 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 10,500 |
25 Jan 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 32,600 |
24 Jan 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 35,000 |
23 Jan 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 209,300 |
22 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
19 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 24,300 |
18 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 25,700 |
17 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 39,500 |
16 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 9,000 |
15 Jan 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 118,500 |
12 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 4,900 |
11 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 305,000 |
10 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 114,000 |
09 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
08 Jan 2024 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 25,000 |
05 Jan 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 5,100 |
04 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 10,000 |
03 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 7,100 |
02 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 6,600 |
29 Dec 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 18,700 |
28 Dec 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 10,000 |
27 Dec 2023 | 0.3150 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 44,700 |
26 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,000 |
22 Dec 2023 | 0.3150 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 42,800 |
21 Dec 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 146,000 |
20 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 |
19 Dec 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 28,000 |
18 Dec 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 16,000 |
15 Dec 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 1,000 |
14 Dec 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
13 Dec 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 300 |
12 Dec 2023 | 0.3150 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 95,000 |
11 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 9,400 |
08 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
07 Dec 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 236,100 |
06 Dec 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 151,800 |
05 Dec 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 18,100 |
04 Dec 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 50,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |