Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 141,600 |
25 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 100 |
24 Apr 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 400 |
23 Apr 2024 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 123,000 |
22 Apr 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 23,000 |
19 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
18 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,000 |
17 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,600 |
16 Apr 2024 | 0.3850 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 60,400 |
15 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 8,000 |
12 Apr 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 19,100 |
11 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
09 Apr 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 125,200 |
08 Apr 2024 | 0.3750 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 238,300 |
05 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 1,000 |
04 Apr 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 200 |
03 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 24,300 |
02 Apr 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 14,800 |
01 Apr 2024 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 25,700 |
28 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,600 |
27 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 18,200 |
26 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
25 Mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 53,500 |
22 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
21 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
20 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
19 Mar 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 35,000 |
18 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
15 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
14 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 9,700 |
13 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
12 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
11 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
08 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
07 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,000 |
06 Mar 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 10,400 |
05 Mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 21,000 |
04 Mar 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 60,000 |
01 Mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
29 Feb 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 168,000 |
28 Feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 24,400 |
27 Feb 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 1,500 |
26 Feb 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 2,700 |
23 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
22 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 13,900 |
21 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,100 |
20 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
19 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 15,600 |
16 Feb 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 10,100 |
15 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 30,000 |
14 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,000 |
13 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
09 Feb 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 33,300 |
08 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
07 Feb 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 200 |
06 Feb 2024 | 0.3700 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 9,500 |
05 Feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,000 |
02 Feb 2024 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 9,500 |
01 Feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 26,000 |
31 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 47,000 |
30 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 8,000 |
29 Jan 2024 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
26 Jan 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 10,500 |
25 Jan 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
24 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 20,200 |
23 Jan 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 23,400 |
22 Jan 2024 | 0.3950 | 0.4300 | 0.3850 | 0.4300 | 0.4300 | 98,200 |
19 Jan 2024 | 0.3950 | 0.4400 | 0.3950 | 0.4000 | 0.4000 | 141,000 |
18 Jan 2024 | 0.3850 | 0.4250 | 0.3850 | 0.4000 | 0.4000 | 92,700 |
17 Jan 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 20,000 |
16 Jan 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 70,200 |
15 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 31,000 |
12 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 17,400 |
11 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,100 |
10 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,200 |
09 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 35,000 |
08 Jan 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
05 Jan 2024 | 0.3650 | 0.4600 | 0.3600 | 0.4000 | 0.4000 | 67,500 |
04 Jan 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 22,100 |
03 Jan 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 8,600 |
02 Jan 2024 | 0.3850 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 50,900 |
29 Dec 2023 | 0.3650 | 0.4000 | 0.3650 | 0.3850 | 0.3850 | 462,500 |
28 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 40,000 |
27 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,000 |
26 Dec 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 4,200 |
22 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
21 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
20 Dec 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 1,100 |
19 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
18 Dec 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 8,700 |
15 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 10,500 |
14 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
13 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,500 |
12 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
11 Dec 2023 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 22,300 |
08 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 19,800 |
07 Dec 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 44,200 |
06 Dec 2023 | 0.3450 | 0.3650 | 0.3400 | 0.3550 | 0.3550 | 39,100 |
05 Dec 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 10,000 |
04 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 11,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |