Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.670 | 0.680 | 0.660 | 0.670 | 0.670 | 2,664,000 |
08 May 2024 | 0.670 | 0.680 | 0.660 | 0.660 | 0.660 | 570,000 |
07 May 2024 | 0.660 | 0.680 | 0.660 | 0.670 | 0.670 | 3,386,000 |
06 May 2024 | 0.670 | 0.680 | 0.670 | 0.670 | 0.670 | 2,138,000 |
03 May 2024 | 0.670 | 0.670 | 0.660 | 0.660 | 0.660 | 90,000 |
02 May 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.670 | 278,000 |
30 Apr 2024 | 0.700 | 0.700 | 0.650 | 0.670 | 0.670 | 8,028,000 |
29 Apr 2024 | 0.690 | 0.710 | 0.690 | 0.700 | 0.700 | 12,712,000 |
26 Apr 2024 | 0.670 | 0.680 | 0.670 | 0.680 | 0.680 | 3,087,000 |
25 Apr 2024 | 0.660 | 0.680 | 0.670 | 0.670 | 0.670 | 654,000 |
24 Apr 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.670 | 284,000 |
23 Apr 2024 | 0.660 | 0.660 | 0.650 | 0.650 | 0.650 | 114,000 |
22 Apr 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.670 | 354,000 |
19 Apr 2024 | 0.670 | 0.660 | 0.650 | 0.660 | 0.660 | 386,000 |
18 Apr 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.670 | 116,000 |
17 Apr 2024 | 0.650 | 0.660 | 0.640 | 0.660 | 0.660 | 1,576,000 |
16 Apr 2024 | 0.650 | 0.650 | 0.640 | 0.650 | 0.650 | 672,000 |
15 Apr 2024 | 0.640 | 0.660 | 0.640 | 0.660 | 0.660 | 506,300 |
12 Apr 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 3,446,000 |
11 Apr 2024 | 0.650 | 0.660 | 0.650 | 0.660 | 0.660 | 494,000 |
10 Apr 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 768,000 |
09 Apr 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 1,266,000 |
08 Apr 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 1,156,000 |
05 Apr 2024 | 0.670 | 0.690 | 0.650 | 0.650 | 0.650 | 284,000 |
03 Apr 2024 | 0.660 | 0.670 | 0.660 | 0.670 | 0.670 | 596,000 |
02 Apr 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.670 | 1,488,000 |
28 Mar 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 838,000 |
27 Mar 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 188,000 |
26 Mar 2024 | 0.660 | 0.670 | 0.650 | 0.650 | 0.650 | 404,000 |
25 Mar 2024 | 0.680 | 0.680 | 0.640 | 0.670 | 0.670 | 6,194,000 |
22 Mar 2024 | 0.660 | 0.710 | 0.650 | 0.680 | 0.680 | 19,130,000 |
21 Mar 2024 | 0.670 | 0.660 | 0.660 | 0.660 | 0.660 | 228,000 |
20 Mar 2024 | 0.650 | 0.670 | 0.650 | 0.670 | 0.670 | 638,000 |
19 Mar 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 1,146,000 |
18 Mar 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 1,742,000 |
15 Mar 2024 | 0.660 | 0.670 | 0.650 | 0.650 | 0.650 | 2,322,000 |
14 Mar 2024 | 0.660 | 0.670 | 0.660 | 0.660 | 0.660 | 656,000 |
13 Mar 2024 | 0.670 | 0.670 | 0.660 | 0.670 | 0.670 | 1,588,000 |
12 Mar 2024 | 0.660 | 0.680 | 0.650 | 0.680 | 0.680 | 6,328,000 |
11 Mar 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 5,058,000 |
08 Mar 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 494,000 |
07 Mar 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 3,568,000 |
06 Mar 2024 | 0.670 | 0.670 | 0.650 | 0.670 | 0.670 | 1,584,000 |
05 Mar 2024 | 0.670 | 0.670 | 0.660 | 0.660 | 0.660 | 2,108,000 |
04 Mar 2024 | 0.680 | 0.740 | 0.660 | 0.680 | 0.680 | 8,134,000 |
01 Mar 2024 | 0.680 | 0.690 | 0.680 | 0.690 | 0.690 | 936,000 |
29 Feb 2024 | 0.680 | 0.690 | 0.680 | 0.690 | 0.690 | 1,360,000 |
28 Feb 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.690 | 952,000 |
27 Feb 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 334,000 |
26 Feb 2024 | 0.690 | 0.700 | 0.690 | 0.690 | 0.690 | 572,000 |
23 Feb 2024 | 0.700 | 0.700 | 0.690 | 0.700 | 0.700 | 462,000 |
22 Feb 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 1,264,000 |
21 Feb 2024 | 0.670 | 0.700 | 0.660 | 0.690 | 0.690 | 5,158,000 |
20 Feb 2024 | 0.670 | 0.680 | 0.670 | 0.680 | 0.680 | 240,000 |
19 Feb 2024 | 0.670 | 0.680 | 0.660 | 0.680 | 0.680 | 564,000 |
16 Feb 2024 | 0.660 | 0.680 | 0.650 | 0.680 | 0.680 | 106,000 |
15 Feb 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | - |
14 Feb 2024 | 0.680 | 0.680 | 0.650 | 0.670 | 0.670 | 60,000 |
09 Feb 2024 | 0.680 | 0.700 | 0.640 | 0.660 | 0.660 | 316,000 |
08 Feb 2024 | 0.660 | 0.680 | 0.650 | 0.680 | 0.680 | 1,304,000 |
07 Feb 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 3,232,000 |
06 Feb 2024 | 0.620 | 0.650 | 0.620 | 0.650 | 0.650 | 742,000 |
05 Feb 2024 | 0.620 | 0.630 | 0.610 | 0.620 | 0.620 | 1,108,000 |
02 Feb 2024 | 0.640 | 0.660 | 0.620 | 0.630 | 0.630 | 2,962,000 |
01 Feb 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 1,508,000 |
31 Jan 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 586,000 |
30 Jan 2024 | 0.670 | 0.670 | 0.650 | 0.650 | 0.650 | 678,000 |
29 Jan 2024 | 0.690 | 0.690 | 0.670 | 0.680 | 0.680 | 1,410,000 |
26 Jan 2024 | 0.690 | 0.700 | 0.680 | 0.690 | 0.690 | 3,640,000 |
25 Jan 2024 | 0.660 | 0.680 | 0.660 | 0.680 | 0.680 | 1,044,000 |
24 Jan 2024 | 0.650 | 0.660 | 0.640 | 0.650 | 0.650 | 676,000 |
23 Jan 2024 | 0.640 | 0.650 | 0.630 | 0.640 | 0.640 | 814,000 |
22 Jan 2024 | 0.660 | 0.660 | 0.630 | 0.630 | 0.630 | 502,000 |
19 Jan 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 362,000 |
18 Jan 2024 | 0.660 | 0.670 | 0.650 | 0.660 | 0.660 | 474,000 |
17 Jan 2024 | 0.680 | 0.680 | 0.650 | 0.660 | 0.660 | 1,868,000 |
16 Jan 2024 | 0.690 | 0.690 | 0.680 | 0.680 | 0.680 | 500,000 |
15 Jan 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 1,058,000 |
12 Jan 2024 | 0.700 | 0.700 | 0.680 | 0.700 | 0.700 | 786,000 |
11 Jan 2024 | 0.690 | 0.700 | 0.680 | 0.700 | 0.700 | 244,000 |
10 Jan 2024 | 0.680 | 0.690 | 0.680 | 0.680 | 0.680 | 250,000 |
09 Jan 2024 | 0.680 | 0.700 | 0.680 | 0.680 | 0.680 | 2,292,000 |
08 Jan 2024 | 0.700 | 0.700 | 0.680 | 0.690 | 0.690 | 1,878,000 |
05 Jan 2024 | 0.700 | 0.710 | 0.690 | 0.710 | 0.710 | 470,000 |
04 Jan 2024 | 0.700 | 0.710 | 0.700 | 0.710 | 0.710 | 280,000 |
03 Jan 2024 | 0.710 | 0.710 | 0.700 | 0.710 | 0.710 | 218,000 |
02 Jan 2024 | 0.720 | 0.720 | 0.710 | 0.720 | 0.720 | 62,000 |
29 Dec 2023 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 338,000 |
28 Dec 2023 | 0.690 | 0.730 | 0.690 | 0.730 | 0.730 | 1,386,000 |
27 Dec 2023 | 0.700 | 0.700 | 0.690 | 0.700 | 0.700 | 726,000 |
22 Dec 2023 | 0.710 | 0.710 | 0.700 | 0.710 | 0.710 | 690,000 |
21 Dec 2023 | 0.700 | 0.720 | 0.710 | 0.720 | 0.720 | 442,000 |
20 Dec 2023 | 0.710 | 0.720 | 0.700 | 0.710 | 0.710 | 394,000 |
19 Dec 2023 | 0.720 | 0.720 | 0.710 | 0.720 | 0.720 | 962,000 |
18 Dec 2023 | 0.720 | 0.730 | 0.720 | 0.730 | 0.730 | 466,000 |
15 Dec 2023 | 0.720 | 0.730 | 0.720 | 0.720 | 0.720 | 2,128,000 |
14 Dec 2023 | 0.720 | 0.720 | 0.710 | 0.720 | 0.720 | 180,000 |
13 Dec 2023 | 0.720 | 0.720 | 0.710 | 0.720 | 0.720 | 112,000 |
12 Dec 2023 | 0.720 | 0.730 | 0.720 | 0.730 | 0.730 | 464,000 |
11 Dec 2023 | 0.710 | 0.730 | 0.710 | 0.730 | 0.730 | 702,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |