Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.3390 | 0.3800 | 0.3390 | 0.3750 | 0.3750 | 11,499 |
02 May 2024 | 0.3290 | 0.3600 | 0.3290 | 0.3600 | 0.3600 | 14,500 |
01 May 2024 | 0.3400 | 0.3700 | 0.3400 | 0.3550 | 0.3550 | 29,500 |
30 Apr 2024 | 0.3510 | 0.4000 | 0.3420 | 0.3570 | 0.3570 | 185,400 |
29 Apr 2024 | 0.3700 | 0.4050 | 0.3700 | 0.3800 | 0.3800 | 79,400 |
26 Apr 2024 | 0.3700 | 0.3800 | 0.3420 | 0.3580 | 0.3580 | 32,600 |
25 Apr 2024 | 0.3160 | 0.3680 | 0.3160 | 0.3580 | 0.3580 | 21,000 |
24 Apr 2024 | 0.3300 | 0.3570 | 0.3200 | 0.3300 | 0.3300 | 15,400 |
23 Apr 2024 | 0.3400 | 0.3400 | 0.3100 | 0.3320 | 0.3320 | 5,800 |
22 Apr 2024 | 0.3270 | 0.3500 | 0.3270 | 0.3320 | 0.3320 | 26,100 |
19 Apr 2024 | 0.3340 | 0.3470 | 0.3340 | 0.3400 | 0.3400 | 12,800 |
18 Apr 2024 | 0.3350 | 0.3500 | 0.3300 | 0.3430 | 0.3430 | 51,500 |
17 Apr 2024 | 0.3430 | 0.3600 | 0.3300 | 0.3420 | 0.3420 | 35,800 |
16 Apr 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 92,900 |
15 Apr 2024 | 0.3420 | 0.3600 | 0.3160 | 0.3450 | 0.3450 | 36,200 |
12 Apr 2024 | 0.3150 | 0.3590 | 0.3150 | 0.3300 | 0.3300 | 22,800 |
11 Apr 2024 | 0.3180 | 0.3750 | 0.3180 | 0.3560 | 0.3560 | 54,900 |
10 Apr 2024 | 0.3160 | 0.3710 | 0.3160 | 0.3550 | 0.3550 | 18,100 |
09 Apr 2024 | 0.3180 | 0.3760 | 0.3180 | 0.3560 | 0.3560 | 128,100 |
08 Apr 2024 | 0.3320 | 0.3740 | 0.3290 | 0.3500 | 0.3500 | 130,500 |
05 Apr 2024 | 0.3590 | 0.3590 | 0.3300 | 0.3300 | 0.3300 | 31,100 |
04 Apr 2024 | 0.3170 | 0.3650 | 0.3170 | 0.3500 | 0.3500 | 118,900 |
03 Apr 2024 | 0.3500 | 0.3670 | 0.3500 | 0.3590 | 0.3590 | 25,900 |
02 Apr 2024 | 0.3150 | 0.3630 | 0.3150 | 0.3610 | 0.3610 | 13,500 |
01 Apr 2024 | 0.3120 | 0.3550 | 0.3120 | 0.3500 | 0.3500 | 20,000 |
28 Mar 2024 | 0.3510 | 0.3730 | 0.3340 | 0.3500 | 0.3500 | 34,600 |
27 Mar 2024 | 0.3510 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 98,100 |
26 Mar 2024 | 0.3550 | 0.3850 | 0.3550 | 0.3850 | 0.3850 | 31,000 |
25 Mar 2024 | 0.3850 | 0.3850 | 0.3490 | 0.3700 | 0.3700 | 83,700 |
22 Mar 2024 | 0.3550 | 0.3770 | 0.3550 | 0.3700 | 0.3700 | 75,800 |
21 Mar 2024 | 0.3320 | 0.3720 | 0.3320 | 0.3600 | 0.3600 | 17,600 |
20 Mar 2024 | 0.3600 | 0.3900 | 0.3550 | 0.3750 | 0.3750 | 113,100 |
19 Mar 2024 | 0.3420 | 0.3800 | 0.3420 | 0.3750 | 0.3750 | 47,200 |
18 Mar 2024 | 0.4020 | 0.4020 | 0.3550 | 0.3850 | 0.3850 | 162,500 |
15 Mar 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 75,900 |
14 Mar 2024 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 48,200 |
13 Mar 2024 | 0.4100 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 12,400 |
12 Mar 2024 | 0.3910 | 0.4300 | 0.3900 | 0.4140 | 0.4140 | 16,500 |
11 Mar 2024 | 0.3970 | 0.4180 | 0.3970 | 0.4150 | 0.4150 | 15,300 |
08 Mar 2024 | 0.3980 | 0.4300 | 0.3980 | 0.4100 | 0.4100 | 52,900 |
07 Mar 2024 | 0.4100 | 0.4500 | 0.4000 | 0.4290 | 0.4290 | 32,200 |
06 Mar 2024 | 0.4050 | 0.4320 | 0.4050 | 0.4170 | 0.4170 | 42,200 |
05 Mar 2024 | 0.4120 | 0.4350 | 0.4060 | 0.4060 | 0.4060 | 30,000 |
04 Mar 2024 | 0.4280 | 0.4500 | 0.4120 | 0.4220 | 0.4220 | 61,800 |
01 Mar 2024 | 0.4150 | 0.4750 | 0.4150 | 0.4170 | 0.4170 | 81,500 |
29 Feb 2024 | 0.4500 | 0.4600 | 0.4270 | 0.4270 | 0.4270 | 36,500 |
28 Feb 2024 | 0.4160 | 0.4700 | 0.4160 | 0.4500 | 0.4500 | 60,000 |
27 Feb 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 10,100 |
26 Feb 2024 | 0.4400 | 0.4580 | 0.4290 | 0.4290 | 0.4290 | 106,700 |
23 Feb 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 27,200 |
22 Feb 2024 | 0.3950 | 0.4230 | 0.3950 | 0.4170 | 0.4170 | 41,200 |
21 Feb 2024 | 0.3520 | 0.4000 | 0.3520 | 0.3950 | 0.3950 | 19,700 |
20 Feb 2024 | 0.3520 | 0.4000 | 0.3520 | 0.4000 | 0.4000 | 110,600 |
16 Feb 2024 | 0.3740 | 0.4080 | 0.3740 | 0.4050 | 0.4050 | 64,900 |
15 Feb 2024 | 0.3730 | 0.4030 | 0.3730 | 0.4000 | 0.4000 | 37,500 |
14 Feb 2024 | 0.3800 | 0.4030 | 0.3700 | 0.4000 | 0.4000 | 55,100 |
13 Feb 2024 | 0.3660 | 0.4040 | 0.3660 | 0.4000 | 0.4000 | 11,500 |
12 Feb 2024 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 107,500 |
09 Feb 2024 | 0.3700 | 0.4250 | 0.3700 | 0.4000 | 0.4000 | 113,100 |
08 Feb 2024 | 0.3860 | 0.4230 | 0.3860 | 0.4100 | 0.4100 | 22,700 |
07 Feb 2024 | 0.4250 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 35,900 |
06 Feb 2024 | 0.4080 | 0.4390 | 0.4080 | 0.4360 | 0.4360 | 63,300 |
05 Feb 2024 | 0.4120 | 0.4490 | 0.4120 | 0.4120 | 0.4120 | 29,200 |
02 Feb 2024 | 0.4500 | 0.4540 | 0.4150 | 0.4150 | 0.4150 | 14,400 |
01 Feb 2024 | 0.4160 | 0.4600 | 0.4160 | 0.4370 | 0.4370 | 30,100 |
31 Jan 2024 | 0.4250 | 0.4600 | 0.4250 | 0.4430 | 0.4430 | 18,200 |
30 Jan 2024 | 0.4400 | 0.4600 | 0.4170 | 0.4500 | 0.4500 | 17,600 |
29 Jan 2024 | 0.4200 | 0.4600 | 0.4010 | 0.4430 | 0.4430 | 103,600 |
26 Jan 2024 | 0.4130 | 0.4600 | 0.4130 | 0.4400 | 0.4400 | 10,400 |
25 Jan 2024 | 0.4180 | 0.4600 | 0.4050 | 0.4230 | 0.4230 | 24,600 |
24 Jan 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 16,100 |
23 Jan 2024 | 0.4660 | 0.4660 | 0.4160 | 0.4300 | 0.4300 | 18,600 |
22 Jan 2024 | 0.4310 | 0.4800 | 0.4310 | 0.4500 | 0.4500 | 31,200 |
19 Jan 2024 | 0.4400 | 0.4700 | 0.4290 | 0.4300 | 0.4300 | 64,100 |
18 Jan 2024 | 0.4900 | 0.4910 | 0.4290 | 0.4400 | 0.4400 | 8,200 |
17 Jan 2024 | 0.4290 | 0.4700 | 0.4290 | 0.4500 | 0.4500 | 13,600 |
16 Jan 2024 | 0.4500 | 0.5000 | 0.4400 | 0.4500 | 0.4500 | 129,400 |
12 Jan 2024 | 0.4820 | 0.4820 | 0.4060 | 0.4270 | 0.4270 | 14,200 |
11 Jan 2024 | 0.4250 | 0.4930 | 0.4250 | 0.4270 | 0.4270 | 16,200 |
10 Jan 2024 | 0.4660 | 0.4660 | 0.4350 | 0.4450 | 0.4450 | 60,700 |
09 Jan 2024 | 0.4440 | 0.5000 | 0.4440 | 0.5000 | 0.5000 | 25,300 |
08 Jan 2024 | 0.4740 | 0.5060 | 0.4500 | 0.4600 | 0.4600 | 19,400 |
05 Jan 2024 | 0.4520 | 0.4940 | 0.4300 | 0.4530 | 0.4530 | 116,700 |
04 Jan 2024 | 0.4110 | 0.4520 | 0.4110 | 0.4200 | 0.4200 | 34,100 |
03 Jan 2024 | 0.4450 | 0.4630 | 0.4030 | 0.4030 | 0.4030 | 70,900 |
02 Jan 2024 | 0.4490 | 0.4700 | 0.4210 | 0.4490 | 0.4490 | 43,700 |
29 Dec 2023 | 0.4200 | 0.4730 | 0.4200 | 0.4470 | 0.4470 | 409,400 |
28 Dec 2023 | 0.4370 | 0.4560 | 0.4000 | 0.4100 | 0.4100 | 532,700 |
27 Dec 2023 | 0.4650 | 0.4750 | 0.4340 | 0.4550 | 0.4550 | 171,100 |
26 Dec 2023 | 0.4690 | 0.4900 | 0.4640 | 0.4780 | 0.4780 | 808,600 |
22 Dec 2023 | 0.4700 | 0.5050 | 0.4680 | 0.4860 | 0.4860 | 88,700 |
21 Dec 2023 | 0.4670 | 0.5110 | 0.4670 | 0.5100 | 0.5100 | 91,100 |
20 Dec 2023 | 0.4790 | 0.5110 | 0.4790 | 0.5070 | 0.5070 | 47,300 |
19 Dec 2023 | 0.5200 | 0.5250 | 0.5000 | 0.5100 | 0.5100 | 162,900 |
18 Dec 2023 | 0.5300 | 0.5500 | 0.5130 | 0.5270 | 0.5270 | 49,400 |
15 Dec 2023 | 0.5210 | 0.5600 | 0.5140 | 0.5300 | 0.5300 | 120,100 |
14 Dec 2023 | 0.6000 | 0.6000 | 0.5360 | 0.5580 | 0.5580 | 71,400 |
13 Dec 2023 | 0.5370 | 0.5990 | 0.5360 | 0.5990 | 0.5990 | 131,600 |
12 Dec 2023 | 0.5500 | 0.5700 | 0.5370 | 0.5690 | 0.5690 | 27,100 |
11 Dec 2023 | 0.5630 | 0.5630 | 0.5400 | 0.5540 | 0.5540 | 39,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |