Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 13,600 |
18 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
15 Mar 2024 | 0.3000 | 0.3050 | 0.2700 | 0.3050 | 0.3050 | 204,700 |
14 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
13 Mar 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3050 | 0.3050 | 500 |
12 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
11 Mar 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 3,700 |
08 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 8,100 |
07 Mar 2024 | 0.3050 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 8,800 |
06 Mar 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 6,100 |
05 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
04 Mar 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 15,500 |
01 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
29 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
28 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
27 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
26 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100 |
23 Feb 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 5,200 |
22 Feb 2024 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 72,200 |
21 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
20 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
19 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
16 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 Feb 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 10,000 |
14 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
13 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
09 Feb 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
08 Feb 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 5,000 |
07 Feb 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 86,000 |
06 Feb 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 10,200 |
05 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
02 Feb 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
01 Feb 2024 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 18,100 |
31 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
30 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
29 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
26 Jan 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 31,000 |
25 Jan 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 49,400 |
24 Jan 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 188,400 |
23 Jan 2024 | 0.3050 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 114,400 |
22 Jan 2024 | 0.3050 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 55,200 |
19 Jan 2024 | 0.3100 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 44,300 |
18 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
17 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
16 Jan 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 16,100 |
15 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
12 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
11 Jan 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 5,100 |
10 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
09 Jan 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 44,200 |
08 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
05 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
04 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
03 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
02 Jan 2024 | 0.3250 | 0.3700 | 0.3250 | 0.3600 | 0.3600 | 54,600 |
29 Dec 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 8,800 |
28 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
27 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 11,100 |
26 Dec 2023 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 2,100 |
22 Dec 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 27,200 |
21 Dec 2023 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 30,100 |
20 Dec 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 40,300 |
19 Dec 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 200 |
18 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
15 Dec 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 21,000 |
14 Dec 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 7,400 |
13 Dec 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 244,000 |
12 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 75,900 |
11 Dec 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
08 Dec 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
07 Dec 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
06 Dec 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
05 Dec 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
04 Dec 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
01 Dec 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 1,200 |
30 Nov 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
29 Nov 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 51,600 |
28 Nov 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 50,700 |
27 Nov 2023 | 0.3500 | 0.3500 | 0.3150 | 0.3400 | 0.3400 | 32,100 |
24 Nov 2023 | 0.3250 | 0.3450 | 0.3050 | 0.3450 | 0.3450 | 46,900 |
23 Nov 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
22 Nov 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
21 Nov 2023 | 0.3450 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 23,000 |
20 Nov 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
17 Nov 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
16 Nov 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
15 Nov 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 20,100 |
14 Nov 2023 | 0.3250 | 0.3450 | 0.3150 | 0.3450 | 0.3450 | 25,200 |
10 Nov 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
09 Nov 2023 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 400 |
08 Nov 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 38,200 |
07 Nov 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,000 |
06 Nov 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 600 |
03 Nov 2023 | 0.3400 | 0.3650 | 0.3350 | 0.3400 | 0.3400 | 64,700 |
02 Nov 2023 | 0.3950 | 0.3950 | 0.3350 | 0.3400 | 0.3400 | 354,800 |
01 Nov 2023 | 0.3950 | 0.3950 | 0.3600 | 0.3900 | 0.3900 | 12,200 |
31 Oct 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 200 |
30 Oct 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 300 |
27 Oct 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 100 |
26 Oct 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |