Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 39,355 |
02 May 2024 | 0.7400 | 0.7400 | 0.6700 | 0.6750 | 0.6750 | 152,364 |
01 May 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 21,797 |
30 Apr 2024 | 0.7200 | 0.7200 | 0.6950 | 0.6950 | 0.6950 | 15,281 |
29 Apr 2024 | 0.6900 | 0.7100 | 0.6850 | 0.7000 | 0.7000 | 115,113 |
26 Apr 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6850 | 0.6850 | 47,283 |
24 Apr 2024 | 0.6450 | 0.7600 | 0.6450 | 0.7500 | 0.7500 | 597,753 |
23 Apr 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 165,175 |
22 Apr 2024 | 0.6300 | 0.6650 | 0.6300 | 0.6500 | 0.6500 | 193,214 |
19 Apr 2024 | 0.5850 | 0.6100 | 0.5850 | 0.6100 | 0.6100 | 13,521 |
18 Apr 2024 | 0.6100 | 0.6150 | 0.5900 | 0.6150 | 0.6150 | 5,041 |
17 Apr 2024 | 0.5950 | 0.6050 | 0.5600 | 0.6050 | 0.6050 | 92,661 |
16 Apr 2024 | 0.6000 | 0.6200 | 0.5950 | 0.6100 | 0.6100 | 37,248 |
15 Apr 2024 | 0.6000 | 0.6450 | 0.6000 | 0.6150 | 0.6150 | 59,214 |
12 Apr 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 26,679 |
11 Apr 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 18,872 |
10 Apr 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 26,272 |
09 Apr 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6250 | 0.6250 | 22,702 |
08 Apr 2024 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 26,980 |
05 Apr 2024 | 0.6150 | 0.6150 | 0.5800 | 0.5800 | 0.5800 | 19,816 |
04 Apr 2024 | 0.6100 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 29,767 |
03 Apr 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 43,551 |
02 Apr 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 13,791 |
28 Mar 2024 | 0.5900 | 0.6050 | 0.5600 | 0.6050 | 0.6050 | 45,485 |
27 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
26 Mar 2024 | 0.6150 | 0.6250 | 0.5900 | 0.5900 | 0.5900 | 23,071 |
25 Mar 2024 | 0.6450 | 0.6450 | 0.6100 | 0.6150 | 0.6150 | 11,335 |
22 Mar 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6225 | 0.6225 | 99,397 |
21 Mar 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 32,945 |
20 Mar 2024 | 0.6150 | 0.6300 | 0.6050 | 0.6300 | 0.6300 | 36,254 |
19 Mar 2024 | 0.6200 | 0.6300 | 0.6050 | 0.6100 | 0.6100 | 93,553 |
18 Mar 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6200 | 0.6200 | 33,086 |
15 Mar 2024 | 0.6500 | 0.6750 | 0.6200 | 0.6400 | 0.6400 | 82,547 |
14 Mar 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 17,248 |
13 Mar 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 15,190 |
12 Mar 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6900 | 0.6900 | 161,133 |
11 Mar 2024 | 0.6900 | 0.7400 | 0.6850 | 0.7200 | 0.7200 | 146,348 |
08 Mar 2024 | 0.7000 | 0.7100 | 0.6650 | 0.6900 | 0.6900 | 134,834 |
07 Mar 2024 | 0.6700 | 0.7500 | 0.6650 | 0.7500 | 0.7500 | 278,527 |
06 Mar 2024 | 0.6850 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 99,664 |
05 Mar 2024 | 0.7000 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 64,652 |
04 Mar 2024 | 0.6800 | 0.7400 | 0.6500 | 0.7400 | 0.7400 | 171,675 |
01 Mar 2024 | 0.5500 | 0.7050 | 0.5400 | 0.7050 | 0.7050 | 151,658 |
29 Feb 2024 | 0.5200 | 0.5950 | 0.5200 | 0.5950 | 0.5950 | 201,543 |
28 Feb 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 5,106 |
27 Feb 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 120,746 |
26 Feb 2024 | 0.5300 | 0.5400 | 0.5150 | 0.5400 | 0.5400 | 38,653 |
23 Feb 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 24,298 |
22 Feb 2024 | 0.5300 | 0.5500 | 0.5250 | 0.5500 | 0.5500 | 11,866 |
21 Feb 2024 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 10,357 |
20 Feb 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 47,904 |
19 Feb 2024 | 0.5500 | 0.5550 | 0.5350 | 0.5400 | 0.5400 | 62,862 |
16 Feb 2024 | 0.5150 | 0.5500 | 0.5150 | 0.5400 | 0.5400 | 188,233 |
15 Feb 2024 | 0.5050 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 41,831 |
14 Feb 2024 | 0.4400 | 0.5350 | 0.4300 | 0.5000 | 0.5000 | 171,926 |
13 Feb 2024 | 0.4550 | 0.4550 | 0.4250 | 0.4250 | 0.4250 | 25,954 |
12 Feb 2024 | 0.4600 | 0.4600 | 0.4350 | 0.4550 | 0.4550 | 43,309 |
09 Feb 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4750 | 0.4750 | 75,478 |
08 Feb 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 143,694 |
07 Feb 2024 | 0.5950 | 0.5950 | 0.4400 | 0.4500 | 0.4500 | 322,116 |
06 Feb 2024 | 0.6150 | 0.6350 | 0.5600 | 0.5950 | 0.5950 | 320,117 |
05 Feb 2024 | 0.8500 | 0.8800 | 0.6000 | 0.7000 | 0.7000 | 1,101,452 |
02 Feb 2024 | 0.3850 | 0.8000 | 0.3600 | 0.8000 | 0.8000 | 723,184 |
01 Feb 2024 | 0.3500 | 0.3950 | 0.3500 | 0.3500 | 0.3500 | 98,475 |
31 Jan 2024 | 0.4000 | 0.4200 | 0.3450 | 0.3500 | 0.3500 | 18,071 |
30 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
29 Jan 2024 | 0.3600 | 0.3600 | 0.3150 | 0.3600 | 0.3600 | 89,371 |
25 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
24 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 13,849 |
23 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
22 Jan 2024 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 25,064 |
19 Jan 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 11,508 |
18 Jan 2024 | 0.3400 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 21,358 |
17 Jan 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 3,624 |
16 Jan 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 67 |
15 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
12 Jan 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 5,543 |
11 Jan 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 49,584 |
10 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 9,266 |
09 Jan 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 32,278 |
08 Jan 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 4,824 |
05 Jan 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,629 |
04 Jan 2024 | 0.3600 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 88,661 |
03 Jan 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
02 Jan 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 3,572 |
29 Dec 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 27,694 |
28 Dec 2023 | 0.3500 | 0.3650 | 0.3350 | 0.3400 | 0.3400 | 32,170 |
27 Dec 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 7,833 |
22 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 200 |
21 Dec 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 112,314 |
20 Dec 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 5,994 |
19 Dec 2023 | 0.3950 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 495 |
18 Dec 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 30,448 |
15 Dec 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 9,997 |
14 Dec 2023 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 17,250 |
13 Dec 2023 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 23 |
12 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,334 |
11 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 7,633 |
08 Dec 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
07 Dec 2023 | 0.3650 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 10,139 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |