Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.2332 | 0.2332 | 0.2332 | 0.2332 | 0.2332 | - |
01 May 2024 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | - |
30 Apr 2024 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | 0.2326 | - |
29 Apr 2024 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | - |
26 Apr 2024 | 0.2326 | 0.2334 | 0.2334 | 0.2334 | 0.2334 | 19,670 |
25 Apr 2024 | 0.2316 | 0.2316 | 0.2316 | 0.2316 | 0.2316 | - |
24 Apr 2024 | 0.2334 | 0.2358 | 0.2294 | 0.2354 | 0.2354 | 871,373 |
23 Apr 2024 | 0.2307 | 0.2434 | 0.2336 | 0.2385 | 0.2385 | 415,263 |
22 Apr 2024 | 0.2277 | 0.2311 | 0.2307 | 0.2309 | 0.2309 | 87,780 |
19 Apr 2024 | 0.2250 | 0.2278 | 0.2248 | 0.2270 | 0.2270 | 561,921 |
18 Apr 2024 | 0.2326 | 0.2301 | 0.2245 | 0.2249 | 0.2249 | 3,785,362 |
17 Apr 2024 | 0.2301 | 0.2329 | 0.2315 | 0.2329 | 0.2329 | 19,168,510 |
16 Apr 2024 | 0.2295 | 0.2289 | 0.2284 | 0.2289 | 0.2289 | 8,768,853 |
15 Apr 2024 | 0.2318 | 0.2318 | 0.2318 | 0.2318 | 0.2318 | - |
12 Apr 2024 | 0.2303 | 0.2303 | 0.2303 | 0.2303 | 0.2303 | - |
11 Apr 2024 | 0.2333 | 0.2333 | 0.2333 | 0.2333 | 0.2333 | - |
10 Apr 2024 | 0.2404 | 0.2404 | 0.2354 | 0.2387 | 0.2387 | 214,404 |
09 Apr 2024 | 0.2346 | 0.2406 | 0.2406 | 0.2406 | 0.2406 | 445,891 |
08 Apr 2024 | 0.2302 | 0.2352 | 0.2352 | 0.2352 | 0.2352 | 221,738 |
05 Apr 2024 | 0.2286 | 0.2284 | 0.2264 | 0.2284 | 0.2284 | 6,161,902 |
04 Apr 2024 | 0.2334 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 24,028 |
03 Apr 2024 | 0.2253 | 0.2363 | 0.2223 | 0.2339 | 0.2339 | 1,697,846 |
02 Apr 2024 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | - |
28 Mar 2024 | 0.2269 | 0.2269 | 0.2269 | 0.2269 | 0.2269 | - |
27 Mar 2024 | 0.2255 | 0.2274 | 0.2274 | 0.2274 | 0.2274 | 251,000 |
26 Mar 2024 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | 0.2282 | - |
25 Mar 2024 | 0.2220 | 0.2269 | 0.2197 | 0.2269 | 0.2269 | 197,554 |
22 Mar 2024 | 0.2193 | 0.2193 | 0.2193 | 0.2193 | 0.2193 | - |
21 Mar 2024 | 0.2159 | 0.2159 | 0.2159 | 0.2159 | 0.2159 | - |
20 Mar 2024 | 0.2298 | 0.2298 | 0.2298 | 0.2298 | 0.2298 | - |
19 Mar 2024 | 0.2241 | 0.2241 | 0.2241 | 0.2241 | 0.2241 | - |
18 Mar 2024 | 0.2242 | 0.2242 | 0.2242 | 0.2242 | 0.2242 | - |
15 Mar 2024 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | - |
14 Mar 2024 | 0.2182 | 0.2232 | 0.2232 | 0.2232 | 0.2232 | 17,604 |
13 Mar 2024 | 0.2163 | 0.2163 | 0.2163 | 0.2163 | 0.2163 | - |
12 Mar 2024 | 0.2139 | 0.2186 | 0.2150 | 0.2161 | 0.2161 | 4,411,766 |
11 Mar 2024 | 0.2280 | 0.2260 | 0.2123 | 0.2149 | 0.2149 | 369,367 |
08 Mar 2024 | 0.2257 | 0.2248 | 0.2245 | 0.2248 | 0.2248 | 39,425,000 |
07 Mar 2024 | 0.2826 | 0.2651 | 0.2645 | 0.2651 | 0.2651 | 203,437 |
06 Mar 2024 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | 0.2875 | - |
05 Mar 2024 | 0.2937 | 0.2925 | 0.2903 | 0.2911 | 0.2911 | 49,906 |
04 Mar 2024 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | 0.2946 | - |
01 Mar 2024 | 0.2916 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 6,094 |
29 Feb 2024 | 0.2951 | 0.2936 | 0.2936 | 0.2936 | 0.2936 | 44,360 |
28 Feb 2024 | 0.2977 | 0.2977 | 0.2977 | 0.2977 | 0.2977 | - |
27 Feb 2024 | 0.2941 | 0.2947 | 0.2947 | 0.2947 | 0.2947 | 26,204 |
26 Feb 2024 | 0.2970 | 0.2992 | 0.2992 | 0.2992 | 0.2992 | 21,404 |
23 Feb 2024 | 0.2937 | 0.2937 | 0.2937 | 0.2937 | 0.2937 | - |
22 Feb 2024 | 0.2995 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 60,000 |
21 Feb 2024 | 0.2984 | 0.2984 | 0.2984 | 0.2984 | 0.2984 | - |
20 Feb 2024 | 0.3011 | 0.3011 | 0.3011 | 0.3011 | 0.3011 | - |
19 Feb 2024 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | - |
16 Feb 2024 | 0.2863 | 0.2916 | 0.2862 | 0.2873 | 0.2873 | 556,586 |
15 Feb 2024 | 0.2873 | 0.2879 | 0.2862 | 0.2872 | 0.2872 | 225,287 |
14 Feb 2024 | 0.2810 | 0.2858 | 0.2841 | 0.2841 | 0.2841 | 94,564 |
13 Feb 2024 | 0.2816 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 353,069 |
12 Feb 2024 | 0.2821 | 0.2821 | 0.2821 | 0.2821 | 0.2821 | - |
09 Feb 2024 | 0.2738 | 0.2741 | 0.2741 | 0.2741 | 0.2741 | 379,195 |
08 Feb 2024 | 0.2819 | 0.2773 | 0.2773 | 0.2773 | 0.2773 | 52,450 |
07 Feb 2024 | 0.2800 | 0.2797 | 0.2789 | 0.2797 | 0.2797 | 58,832 |
06 Feb 2024 | 0.2799 | 0.2799 | 0.2799 | 0.2799 | 0.2799 | - |
05 Feb 2024 | 0.2961 | 0.2882 | 0.2824 | 0.2824 | 0.2824 | 34,676 |
02 Feb 2024 | 0.2953 | 0.2953 | 0.2953 | 0.2953 | 0.2953 | - |
01 Feb 2024 | 0.2922 | 0.2952 | 0.2952 | 0.2952 | 0.2952 | 14,910 |
31 Jan 2024 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | - |
30 Jan 2024 | 0.2842 | 0.2842 | 0.2842 | 0.2842 | 0.2842 | - |
29 Jan 2024 | 0.2891 | 0.2891 | 0.2891 | 0.2891 | 0.2891 | - |
26 Jan 2024 | 0.2950 | 0.2948 | 0.2948 | 0.2948 | 0.2948 | 2,115,760 |
25 Jan 2024 | 0.2948 | 0.2948 | 0.2948 | 0.2948 | 0.2948 | - |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 0.2954 | 0.2984 | 0.2968 | 0.2968 | 0.2968 | 3,018,027 |
19 Jan 2024 | 0.2965 | 0.2965 | 0.2965 | 0.2965 | 0.2965 | - |
18 Jan 2024 | 0.2924 | 0.2924 | 0.2924 | 0.2924 | 0.2924 | - |
17 Jan 2024 | 0.2987 | 0.3008 | 0.2975 | 0.2975 | 0.2975 | 560,577 |
16 Jan 2024 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | - |
15 Jan 2024 | 0.2952 | 0.2952 | 0.2951 | 0.2951 | 0.2951 | 152,188 |
12 Jan 2024 | 0.2960 | 0.2978 | 0.2952 | 0.2955 | 0.2955 | 1,949,474 |
11 Jan 2024 | 0.2948 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 183,296 |
10 Jan 2024 | 0.3006 | 0.2953 | 0.2917 | 0.2940 | 0.2940 | 310,172 |
09 Jan 2024 | 0.3018 | 0.2995 | 0.2994 | 0.2995 | 0.2995 | 26,420 |
08 Jan 2024 | 0.3050 | 0.3010 | 0.3006 | 0.3010 | 0.3010 | 24,600 |
05 Jan 2024 | 0.3009 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | 7,800 |
04 Jan 2024 | 0.3009 | 0.3019 | 0.3019 | 0.3019 | 0.3019 | 50 |
03 Jan 2024 | 0.3085 | 0.3071 | 0.2991 | 0.2991 | 0.2991 | 113,364 |
02 Jan 2024 | 0.3029 | 0.3065 | 0.3058 | 0.3058 | 0.3058 | 79,353 |
29 Dec 2023 | 0.3097 | 0.3099 | 0.3035 | 0.3035 | 0.3035 | 20,005 |
28 Dec 2023 | 0.3111 | 0.3117 | 0.3094 | 0.3096 | 0.3096 | 216,526 |
27 Dec 2023 | 0.3088 | 0.3111 | 0.3098 | 0.3106 | 0.3106 | 213,488 |
22 Dec 2023 | 0.3105 | 0.3144 | 0.3096 | 0.3099 | 0.3099 | 161,408 |
21 Dec 2023 | 0.3032 | 0.3098 | 0.3083 | 0.3098 | 0.3098 | 23,521 |
20 Dec 2023 | 0.2871 | 0.3055 | 0.3022 | 0.3055 | 0.3055 | 183,813 |
19 Dec 2023 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | - |
18 Dec 2023 | 0.2768 | 0.2861 | 0.2829 | 0.2861 | 0.2861 | 127,511 |
15 Dec 2023 | 0.2685 | 0.2758 | 0.2703 | 0.2753 | 0.2753 | 120,513 |
14 Dec 2023 | 0.2571 | 0.2655 | 0.2655 | 0.2655 | 0.2655 | 16,446 |
13 Dec 2023 | 0.2666 | 0.2647 | 0.2545 | 0.2545 | 0.2545 | 290,150 |
12 Dec 2023 | 0.2694 | 0.2676 | 0.2655 | 0.2655 | 0.2655 | 86,228 |
11 Dec 2023 | 0.2709 | 0.2714 | 0.2695 | 0.2695 | 0.2695 | 109,132 |
08 Dec 2023 | 0.2687 | 0.2708 | 0.2683 | 0.2708 | 0.2708 | 167,118 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |