Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5630 | 0.5630 | 0.5600 | 0.5600 | 0.5600 | 20,027 |
02 May 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
30 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 500 |
29 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
26 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
25 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 118,026 |
24 Apr 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 270 |
23 Apr 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 555 |
22 Apr 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
19 Apr 2024 | 0.5400 | 0.5400 | 0.5380 | 0.5380 | 0.5380 | 20,400 |
18 Apr 2024 | 0.5470 | 0.5490 | 0.5450 | 0.5450 | 0.5450 | 2,070,901 |
17 Apr 2024 | 0.5490 | 0.5490 | 0.5440 | 0.5440 | 0.5440 | 4,195,193 |
16 Apr 2024 | 0.5590 | 0.5590 | 0.5500 | 0.5500 | 0.5500 | 627 |
15 Apr 2024 | 0.5620 | 0.5630 | 0.5600 | 0.5600 | 0.5600 | 277,553 |
12 Apr 2024 | 0.5720 | 0.5720 | 0.5690 | 0.5690 | 0.5690 | 116,242 |
11 Apr 2024 | 0.5740 | 0.5740 | 0.5710 | 0.5740 | 0.5740 | 92,414 |
09 Apr 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 17,425 |
08 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
05 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 11 |
04 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
03 Apr 2024 | 0.5750 | 0.5760 | 0.5750 | 0.5760 | 0.5760 | 30,230 |
02 Apr 2024 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 0.5770 | 2,500 |
01 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 400 |
28 Mar 2024 | 0.5900 | 0.5900 | 0.5880 | 0.5880 | 0.5880 | 879 |
27 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
26 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 380 |
25 Mar 2024 | 0.5860 | 0.5880 | 0.5860 | 0.5880 | 0.5880 | 237,345 |
22 Mar 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
21 Mar 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
20 Mar 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
19 Mar 2024 | 0.5850 | 0.5850 | 0.5830 | 0.5830 | 0.5830 | 61 |
18 Mar 2024 | 0.5780 | 0.5860 | 0.5780 | 0.5860 | 0.5860 | 225,358 |
15 Mar 2024 | 0.5880 | 0.5890 | 0.5880 | 0.5880 | 0.5880 | 200 |
14 Mar 2024 | 0.5940 | 0.5940 | 0.5920 | 0.5920 | 0.5920 | 2,688 |
13 Mar 2024 | 0.5970 | 0.5970 | 0.5960 | 0.5960 | 0.5960 | 7,015 |
12 Mar 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | - |
11 Mar 2024 | 0.5960 | 0.5980 | 0.5960 | 0.5980 | 0.5980 | 678 |
08 Mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 422,348 |
07 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 300,000 |
06 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 200,000 |
05 Mar 2024 | 0.5880 | 0.5880 | 0.5850 | 0.5850 | 0.5850 | 646 |
04 Mar 2024 | 0.5940 | 0.5940 | 0.5890 | 0.5900 | 0.5900 | 102,162 |
01 Mar 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 111,267 |
29 Feb 2024 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 0.5980 | 88,000 |
28 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 155 |
27 Feb 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 6,800 |
26 Feb 2024 | 0.6010 | 0.6020 | 0.6010 | 0.6010 | 0.6010 | 100,000 |
23 Feb 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 150 |
22 Feb 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 87,000 |
21 Feb 2024 | 0.6050 | 0.6050 | 0.6040 | 0.6040 | 0.6040 | 283,991 |
20 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
19 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 8,310 |
16 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
15 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
14 Feb 2024 | 0.5870 | 0.5950 | 0.5870 | 0.5950 | 0.5950 | 177,100 |
13 Feb 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 11,850 |
09 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
08 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
07 Feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 125,000 |
06 Feb 2024 | 0.6000 | 0.6030 | 0.6000 | 0.6000 | 0.6000 | 110,127 |
05 Feb 2024 | 0.6050 | 0.6050 | 0.6010 | 0.6010 | 0.6010 | 88,557 |
02 Feb 2024 | 0.6150 | 0.6150 | 0.6140 | 0.6140 | 0.6140 | 107,894 |
01 Feb 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
31 Jan 2024 | 0.6060 | 0.6090 | 0.6060 | 0.6090 | 0.6090 | 195,624 |
30 Jan 2024 | 0.6030 | 0.6060 | 0.6030 | 0.6060 | 0.6060 | 213,000 |
29 Jan 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
26 Jan 2024 | 0.6040 | 0.6040 | 0.6030 | 0.6030 | 0.6030 | 500 |
25 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 800 |
24 Jan 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
23 Jan 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 260 |
22 Jan 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | - |
19 Jan 2024 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 819 |
18 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 50 |
17 Jan 2024 | 0.6200 | 0.6200 | 0.6130 | 0.6130 | 0.6130 | 15,760 |
16 Jan 2024 | 0.6280 | 0.6280 | 0.6260 | 0.6260 | 0.6260 | 2,550 |
15 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
12 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 300 |
11 Jan 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 16,600 |
10 Jan 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
09 Jan 2024 | 0.6300 | 0.6310 | 0.6290 | 0.6290 | 0.6290 | 397,505 |
08 Jan 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
05 Jan 2024 | 0.6320 | 0.6320 | 0.6310 | 0.6310 | 0.6310 | 6,200 |
04 Jan 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 103,753 |
03 Jan 2024 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 166,000 |
02 Jan 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 5,000 |
29 Dec 2023 | 0.6550 | 0.6560 | 0.6540 | 0.6560 | 0.6560 | 125,946 |
28 Dec 2023 | 0.6460 | 0.6550 | 0.6460 | 0.6550 | 0.6550 | 212,813 |
27 Dec 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 155 |
26 Dec 2023 | 0.6450 | 0.6450 | 0.6420 | 0.6420 | 0.6420 | 319,113 |
22 Dec 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,230 |
21 Dec 2023 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
20 Dec 2023 | 0.6330 | 0.6340 | 0.6330 | 0.6340 | 0.6340 | 84,001 |
19 Dec 2023 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
18 Dec 2023 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
15 Dec 2023 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 326 |
14 Dec 2023 | 0.6300 | 0.6360 | 0.6300 | 0.6360 | 0.6360 | 875,969 |
13 Dec 2023 | 0.6110 | 0.6110 | 0.6080 | 0.6090 | 0.6090 | 216,659 |
12 Dec 2023 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 0.6110 | 2,550 |
11 Dec 2023 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
08 Dec 2023 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |