Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 60,000 |
27 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 121,000 |
26 Mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 437,800 |
25 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 30,000 |
22 Mar 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 26,000 |
21 Mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 482,000 |
20 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,200 |
19 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 764,200 |
18 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 8,800 |
15 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 295,000 |
14 Mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 77,000 |
13 Mar 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,000 |
12 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
11 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 50,000 |
08 Mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 370,000 |
07 Mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 51,200 |
06 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 10,000 |
05 Mar 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 163,100 |
04 Mar 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 393,600 |
01 Mar 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 40,500 |
29 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 650,400 |
28 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 359,100 |
27 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 4,835,200 |
26 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 62,500 |
23 Feb 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 134,300 |
22 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 34,200 |
21 Feb 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 5,000 |
20 Feb 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 233,000 |
19 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 895,200 |
16 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 98,000 |
15 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 269,900 |
14 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 50,100 |
13 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 410,000 |
09 Feb 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 225,000 |
08 Feb 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 1,200,800 |
07 Feb 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 11,000 |
06 Feb 2024 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 411,800 |
05 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
02 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 76,000 |
01 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 60,200 |
31 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 198,000 |
30 Jan 2024 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 40,400 |
29 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 10,500 |
26 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 130,500 |
25 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 447,200 |
24 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 12,000 |
23 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 177,200 |
22 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 480,000 |
19 Jan 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 419,500 |
18 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 119,000 |
17 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 516,100 |
16 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 289,100 |
15 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 680,000 |
12 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 594,500 |
11 Jan 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 1,989,900 |
10 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 31,000 |
09 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 74,100 |
08 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 127,200 |
05 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 55,400 |
04 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 107,000 |
03 Jan 2024 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 269,800 |
02 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 346,300 |
29 Dec 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 232,800 |
28 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 84,200 |
27 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 58,000 |
26 Dec 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
22 Dec 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 119,100 |
21 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 107,900 |
20 Dec 2023 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 10,400 |
19 Dec 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 42,300 |
18 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 60,000 |
15 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 200,100 |
14 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 35,000 |
13 Dec 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 141,000 |
12 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 77,000 |
11 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 27,000 |
08 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 44,000 |
07 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 134,200 |
06 Dec 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 11,000 |
05 Dec 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 82,300 |
04 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 328,400 |
01 Dec 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 500,300 |
30 Nov 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 264,000 |
29 Nov 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 112,000 |
28 Nov 2023 | 0.3850 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 94,000 |
27 Nov 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 446,100 |
24 Nov 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 172,400 |
23 Nov 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 200,000 |
22 Nov 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 291,000 |
21 Nov 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 237,000 |
20 Nov 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 50,000 |
17 Nov 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 40,000 |
16 Nov 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 211,500 |
15 Nov 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 127,000 |
14 Nov 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 190,400 |
10 Nov 2023 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 111,000 |
09 Nov 2023 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 68,100 |
08 Nov 2023 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 46,700 |
07 Nov 2023 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 88,200 |
06 Nov 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 3,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |