Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 23,200 |
25 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 5,000 |
24 Apr 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 201,300 |
23 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
22 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
19 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
18 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
17 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
16 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 45,300 |
15 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
12 Apr 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 9,100 |
11 Apr 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 2,700 |
09 Apr 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 405,300 |
08 Apr 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 38,700 |
05 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
04 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 12,000 |
03 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 600,000 |
02 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 24,100 |
01 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
28 Mar 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 12,700 |
27 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
26 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 200 |
25 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 415,500 |
22 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 400,000 |
21 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 100 |
20 Mar 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,300 |
19 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
18 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
15 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 100 |
14 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
13 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,900 |
12 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
11 Mar 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 3,000 |
08 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
07 Mar 2024 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 900 |
06 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 20,800 |
05 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
04 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
01 Mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
29 Feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 10,000 |
28 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
27 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
26 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
23 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
22 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
21 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
20 Feb 2024 | 0.3350 | 0.3350 | 0.3100 | 0.3250 | 0.3250 | 28,700 |
19 Feb 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 6,800 |
16 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 20,700 |
15 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
14 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
13 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,300 |
09 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
08 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 300 |
07 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
06 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
05 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1,000 |
02 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
01 Feb 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
31 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
30 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 700 |
29 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 73,500 |
26 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 26,400 |
25 Jan 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 51,100 |
24 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
23 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 38,900 |
22 Jan 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 24,700 |
19 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
18 Jan 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 43,800 |
17 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
16 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
15 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 38,200 |
12 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
11 Jan 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 74,000 |
10 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 72,900 |
09 Jan 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 23,700 |
08 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
05 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 25,900 |
04 Jan 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 30,300 |
03 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,000 |
02 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
29 Dec 2023 | 0.3350 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 637,700 |
28 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 |
27 Dec 2023 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 15,100 |
26 Dec 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 53,000 |
22 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
21 Dec 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 201,800 |
20 Dec 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 58,900 |
19 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 200,000 |
18 Dec 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 5,700 |
15 Dec 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 2,000 |
14 Dec 2023 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 201,700 |
13 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
12 Dec 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 1,200 |
11 Dec 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 6,400 |
08 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
07 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 100 |
06 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
05 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 100 |
04 Dec 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |