Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4307 | 0.4290 | 0.4231 | 0.4256 | 0.4256 | 600,520 |
09 May 2024 | 0.4379 | 0.4415 | 0.4334 | 0.4335 | 0.4335 | 179,477 |
08 May 2024 | 0.4334 | 0.4414 | 0.4343 | 0.4372 | 0.4372 | 392,953 |
07 May 2024 | 0.4388 | 0.4394 | 0.4315 | 0.4349 | 0.4349 | 634,577 |
03 May 2024 | 0.4436 | 0.4520 | 0.4439 | 0.4453 | 0.4453 | 256,039 |
02 May 2024 | 0.4470 | 0.4487 | 0.4412 | 0.4463 | 0.4463 | 343,064 |
01 May 2024 | 0.4411 | 0.4411 | 0.4411 | 0.4411 | 0.4411 | - |
30 Apr 2024 | 0.4408 | 0.4470 | 0.4318 | 0.4462 | 0.4462 | 250,313 |
29 Apr 2024 | 0.4315 | 0.4351 | 0.4300 | 0.4328 | 0.4328 | 242,744 |
26 Apr 2024 | 0.4352 | 0.4389 | 0.4315 | 0.4342 | 0.4342 | 116,093 |
25 Apr 2024 | 0.4343 | 0.4468 | 0.4332 | 0.4410 | 0.4410 | 228,405 |
24 Apr 2024 | 0.4353 | 0.4348 | 0.4265 | 0.4348 | 0.4348 | 747,791 |
23 Apr 2024 | 0.4529 | 0.4436 | 0.4303 | 0.4303 | 0.4303 | 679,742 |
22 Apr 2024 | 0.4650 | 0.4555 | 0.4436 | 0.4482 | 0.4482 | 835,577 |
19 Apr 2024 | 0.4685 | 0.4681 | 0.4553 | 0.4561 | 0.4561 | 935,757 |
18 Apr 2024 | 0.4595 | 0.4646 | 0.4570 | 0.4575 | 0.4575 | 308,037 |
17 Apr 2024 | 0.4709 | 0.4697 | 0.4586 | 0.4619 | 0.4619 | 570,946 |
16 Apr 2024 | 0.4686 | 0.4720 | 0.4646 | 0.4710 | 0.4710 | 813,400 |
15 Apr 2024 | 0.4538 | 0.4562 | 0.4460 | 0.4562 | 0.4562 | 659,913 |
12 Apr 2024 | 0.4533 | 0.4620 | 0.4501 | 0.4599 | 0.4599 | 756,767 |
11 Apr 2024 | 0.4539 | 0.4659 | 0.4510 | 0.4612 | 0.4612 | 329,571 |
10 Apr 2024 | 0.4490 | 0.4599 | 0.4470 | 0.4522 | 0.4522 | 515,457 |
09 Apr 2024 | 0.4503 | 0.4563 | 0.4477 | 0.4549 | 0.4549 | 392,272 |
08 Apr 2024 | 0.4521 | 0.4518 | 0.4447 | 0.4447 | 0.4447 | 240,713 |
05 Apr 2024 | 0.4529 | 0.4579 | 0.4522 | 0.4535 | 0.4535 | 747,162 |
04 Apr 2024 | 0.4407 | 0.4416 | 0.4382 | 0.4404 | 0.4404 | 236,307 |
03 Apr 2024 | 0.4443 | 0.4455 | 0.4410 | 0.4412 | 0.4412 | 423,400 |
02 Apr 2024 | 0.4318 | 0.4438 | 0.4295 | 0.4435 | 0.4435 | 448,674 |
28 Mar 2024 | 0.4318 | 0.4330 | 0.4306 | 0.4326 | 0.4326 | 162,344 |
27 Mar 2024 | 0.4330 | 0.4351 | 0.4310 | 0.4328 | 0.4328 | 278,832 |
26 Mar 2024 | 0.4327 | 0.4349 | 0.4314 | 0.4335 | 0.4335 | 574,422 |
25 Mar 2024 | 0.4432 | 0.4408 | 0.4343 | 0.4347 | 0.4347 | 569,984 |
22 Mar 2024 | 0.4442 | 0.4459 | 0.4415 | 0.4420 | 0.4420 | 106,948 |
21 Mar 2024 | 0.4375 | 0.4436 | 0.4368 | 0.4420 | 0.4420 | 373,992 |
20 Mar 2024 | 0.4435 | 0.4459 | 0.4431 | 0.4444 | 0.4444 | 373,690 |
19 Mar 2024 | 0.4567 | 0.4542 | 0.4437 | 0.4440 | 0.4440 | 738,035 |
18 Mar 2024 | 0.4515 | 0.4542 | 0.4475 | 0.4523 | 0.4523 | 334,278 |
15 Mar 2024 | 0.4576 | 0.4575 | 0.4505 | 0.4530 | 0.4530 | 510,462 |
14 Mar 2024 | 0.4526 | 0.4579 | 0.4514 | 0.4577 | 0.4577 | 427,737 |
13 Mar 2024 | 0.4562 | 0.4567 | 0.4508 | 0.4542 | 0.4542 | 551,893 |
12 Mar 2024 | 0.4658 | 0.4683 | 0.4565 | 0.4580 | 0.4580 | 519,417 |
11 Mar 2024 | 0.4737 | 0.4750 | 0.4695 | 0.4695 | 0.4695 | 340,999 |
08 Mar 2024 | 0.4659 | 0.4671 | 0.4646 | 0.4671 | 0.4671 | 257,550 |
07 Mar 2024 | 0.4695 | 0.4722 | 0.4650 | 0.4666 | 0.4666 | 560,228 |
06 Mar 2024 | 0.4732 | 0.4732 | 0.4666 | 0.4678 | 0.4678 | 776,740 |
05 Mar 2024 | 0.4832 | 0.4831 | 0.4725 | 0.4749 | 0.4749 | 779,493 |
04 Mar 2024 | 0.4846 | 0.4826 | 0.4800 | 0.4811 | 0.4811 | 147,430 |
01 Mar 2024 | 0.4856 | 0.4849 | 0.4790 | 0.4799 | 0.4799 | 661,344 |
29 Feb 2024 | 0.4864 | 0.4900 | 0.4842 | 0.4900 | 0.4900 | 454,284 |
28 Feb 2024 | 0.4902 | 0.4909 | 0.4876 | 0.4880 | 0.4880 | 143,829 |
27 Feb 2024 | 0.4929 | 0.4918 | 0.4855 | 0.4858 | 0.4858 | 323,019 |
26 Feb 2024 | 0.4840 | 0.4899 | 0.4864 | 0.4895 | 0.4895 | 373,599 |
23 Feb 2024 | 0.4932 | 0.4937 | 0.4856 | 0.4865 | 0.4865 | 717,417 |
22 Feb 2024 | 0.4964 | 0.5007 | 0.4927 | 0.4953 | 0.4953 | 1,251,791 |
21 Feb 2024 | 0.5147 | 0.5143 | 0.5060 | 0.5064 | 0.5064 | 424,533 |
20 Feb 2024 | 0.5187 | 0.5180 | 0.5146 | 0.5161 | 0.5161 | 286,076 |
19 Feb 2024 | 0.5141 | 0.5191 | 0.5166 | 0.5170 | 0.5170 | 339,479 |
16 Feb 2024 | 0.5113 | 0.5159 | 0.5089 | 0.5155 | 0.5155 | 595,516 |
15 Feb 2024 | 0.5223 | 0.5228 | 0.5170 | 0.5173 | 0.5173 | 1,444,516 |
14 Feb 2024 | 0.5355 | 0.5353 | 0.5270 | 0.5278 | 0.5278 | 324,195 |
13 Feb 2024 | 0.5228 | 0.5355 | 0.5260 | 0.5338 | 0.5338 | 620,047 |
12 Feb 2024 | 0.5375 | 0.5288 | 0.5236 | 0.5243 | 0.5243 | 701,229 |
09 Feb 2024 | 0.5351 | 0.5369 | 0.5325 | 0.5337 | 0.5337 | 597,094 |
08 Feb 2024 | 0.5394 | 0.5393 | 0.5334 | 0.5365 | 0.5365 | 743,200 |
07 Feb 2024 | 0.5341 | 0.5403 | 0.5315 | 0.5397 | 0.5397 | 582,575 |
06 Feb 2024 | 0.5339 | 0.5378 | 0.5332 | 0.5340 | 0.5340 | 519,613 |
05 Feb 2024 | 0.5447 | 0.5436 | 0.5353 | 0.5410 | 0.5410 | 1,172,765 |
02 Feb 2024 | 0.5428 | 0.5492 | 0.5411 | 0.5487 | 0.5487 | 722,760 |
01 Feb 2024 | 0.5534 | 0.5538 | 0.5430 | 0.5503 | 0.5503 | 1,244,738 |
31 Jan 2024 | 0.5615 | 0.5506 | 0.5402 | 0.5449 | 0.5449 | 1,306,424 |
30 Jan 2024 | 0.5623 | 0.5645 | 0.5505 | 0.5508 | 0.5508 | 701,487 |
29 Jan 2024 | 0.5605 | 0.5690 | 0.5600 | 0.5666 | 0.5666 | 404,750 |
26 Jan 2024 | 0.5679 | 0.5675 | 0.5585 | 0.5597 | 0.5597 | 711,842 |
25 Jan 2024 | 0.5625 | 0.5734 | 0.5649 | 0.5675 | 0.5675 | 643,125 |
24 Jan 2024 | 0.5640 | 0.5683 | 0.5620 | 0.5629 | 0.5629 | 253,150 |
23 Jan 2024 | 0.5644 | 0.5744 | 0.5645 | 0.5705 | 0.5705 | 556,271 |
22 Jan 2024 | 0.5705 | 0.5700 | 0.5566 | 0.5671 | 0.5671 | 276,793 |
19 Jan 2024 | 0.5603 | 0.5674 | 0.5580 | 0.5660 | 0.5660 | 471,680 |
18 Jan 2024 | 0.5745 | 0.5747 | 0.5611 | 0.5651 | 0.5651 | 709,290 |
17 Jan 2024 | 0.5759 | 0.5800 | 0.5713 | 0.5744 | 0.5744 | 873,891 |
16 Jan 2024 | 0.5590 | 0.5764 | 0.5650 | 0.5653 | 0.5653 | 838,594 |
15 Jan 2024 | 0.5587 | 0.5667 | 0.5598 | 0.5643 | 0.5643 | 210,907 |
12 Jan 2024 | 0.5628 | 0.5625 | 0.5554 | 0.5597 | 0.5597 | 542,876 |
11 Jan 2024 | 0.5580 | 0.5670 | 0.5500 | 0.5663 | 0.5663 | 481,886 |
10 Jan 2024 | 0.5614 | 0.5622 | 0.5550 | 0.5588 | 0.5588 | 92,600 |
09 Jan 2024 | 0.5541 | 0.5635 | 0.5519 | 0.5596 | 0.5596 | 284,570 |
08 Jan 2024 | 0.5562 | 0.5656 | 0.5549 | 0.5549 | 0.5549 | 89,566 |
05 Jan 2024 | 0.5674 | 0.5710 | 0.5568 | 0.5596 | 0.5596 | 307,553 |
04 Jan 2024 | 0.5621 | 0.5705 | 0.5607 | 0.5607 | 0.5607 | 229,213 |
03 Jan 2024 | 0.5552 | 0.5749 | 0.5552 | 0.5725 | 0.5725 | 804,144 |
02 Jan 2024 | 0.5658 | 0.5634 | 0.5440 | 0.5560 | 0.5560 | 661,079 |
29 Dec 2023 | 0.5607 | 0.5637 | 0.5575 | 0.5637 | 0.5637 | 416,410 |
28 Dec 2023 | 0.5567 | 0.5625 | 0.5560 | 0.5620 | 0.5620 | 112,139 |
27 Dec 2023 | 0.5619 | 0.5618 | 0.5555 | 0.5591 | 0.5591 | 237,919 |
22 Dec 2023 | 0.5647 | 0.5643 | 0.5590 | 0.5610 | 0.5610 | 143,516 |
21 Dec 2023 | 0.5648 | 0.5681 | 0.5626 | 0.5633 | 0.5633 | 444,393 |
20 Dec 2023 | 0.5569 | 0.5647 | 0.5573 | 0.5596 | 0.5596 | 130,855 |
19 Dec 2023 | 0.5624 | 0.5652 | 0.5594 | 0.5594 | 0.5594 | 193,944 |
18 Dec 2023 | 0.5633 | 0.5647 | 0.5615 | 0.5627 | 0.5627 | 57,258 |
15 Dec 2023 | 0.5500 | 0.5609 | 0.5516 | 0.5583 | 0.5583 | 114,049 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |