Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 199,011 |
21 May 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 679,562 |
20 May 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 977,195 |
17 May 2024 | 0.4350 | 0.4550 | 0.4350 | 0.4450 | 0.4450 | 1,500,250 |
16 May 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 742,427 |
15 May 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 487,564 |
14 May 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 548,129 |
13 May 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 347,947 |
10 May 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 904,169 |
09 May 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 2,111,281 |
08 May 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 818,962 |
07 May 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 254,625 |
06 May 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 1,088,006 |
03 May 2024 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 404,912 |
02 May 2024 | 0.4400 | 0.4425 | 0.4350 | 0.4350 | 0.4350 | 407,291 |
01 May 2024 | 0.4400 | 0.4400 | 0.4325 | 0.4400 | 0.4400 | 652,231 |
30 Apr 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 671,983 |
29 Apr 2024 | 0.4350 | 0.4550 | 0.4325 | 0.4550 | 0.4550 | 1,655,931 |
26 Apr 2024 | 0.4550 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 2,409,643 |
24 Apr 2024 | 0.4500 | 0.4575 | 0.4450 | 0.4500 | 0.4500 | 752,385 |
23 Apr 2024 | 0.4550 | 0.4600 | 0.4475 | 0.4500 | 0.4500 | 581,455 |
22 Apr 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 833,773 |
19 Apr 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 720,327 |
18 Apr 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4750 | 0.4750 | 2,061,327 |
17 Apr 2024 | 0.4500 | 0.4550 | 0.4400 | 0.4550 | 0.4550 | 518,768 |
16 Apr 2024 | 0.4500 | 0.4575 | 0.4400 | 0.4450 | 0.4450 | 952,766 |
15 Apr 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 745,163 |
12 Apr 2024 | 0.4550 | 0.4575 | 0.4450 | 0.4500 | 0.4500 | 492,546 |
11 Apr 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 841,557 |
10 Apr 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 722,587 |
09 Apr 2024 | 0.4500 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 588,220 |
08 Apr 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 697,224 |
05 Apr 2024 | 0.4300 | 0.4550 | 0.4300 | 0.4550 | 0.4550 | 2,579,090 |
04 Apr 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 1,124,285 |
03 Apr 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 1,484,409 |
02 Apr 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 890,408 |
28 Mar 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 1,453,316 |
27 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 974,769 |
26 Mar 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4250 | 0.4250 | 1,377,239 |
25 Mar 2024 | 0.4300 | 0.4375 | 0.4250 | 0.4350 | 0.4350 | 1,259,817 |
22 Mar 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 1,232,001 |
21 Mar 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 1,798,196 |
20 Mar 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 1,748,372 |
19 Mar 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 1,067,453 |
18 Mar 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 1,834,664 |
15 Mar 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 1,316,730 |
14 Mar 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 848,154 |
13 Mar 2024 | 0.4350 | 0.4450 | 0.4300 | 0.4350 | 0.4350 | 992,285 |
12 Mar 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 1,541,826 |
11 Mar 2024 | 0.4600 | 0.4650 | 0.4450 | 0.4500 | 0.4500 | 1,804,827 |
08 Mar 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 825,762 |
07 Mar 2024 | 0.4700 | 0.4800 | 0.4575 | 0.4600 | 0.4600 | 922,363 |
06 Mar 2024 | 0.4500 | 0.4700 | 0.4450 | 0.4650 | 0.4650 | 1,469,211 |
05 Mar 2024 | 0.4700 | 0.4725 | 0.4450 | 0.4500 | 0.4500 | 2,792,117 |
04 Mar 2024 | 0.4900 | 0.5000 | 0.4650 | 0.4650 | 0.4650 | 2,529,409 |
01 Mar 2024 | 0.4950 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 723,258 |
29 Feb 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 1,081,129 |
28 Feb 2024 | 0.4800 | 0.5075 | 0.4800 | 0.5050 | 0.5050 | 1,793,345 |
27 Feb 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 710,601 |
26 Feb 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 742,640 |
23 Feb 2024 | 0.4750 | 0.5000 | 0.4650 | 0.4950 | 0.4950 | 2,024,479 |
22 Feb 2024 | 0.4850 | 0.4875 | 0.4750 | 0.4750 | 0.4750 | 1,201,943 |
21 Feb 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4950 | 0.4950 | 2,797,130 |
20 Feb 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 697,252 |
19 Feb 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 649,164 |
16 Feb 2024 | 0.5150 | 0.5200 | 0.5075 | 0.5150 | 0.5150 | 560,395 |
15 Feb 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 514,197 |
14 Feb 2024 | 0.5050 | 0.5050 | 0.4925 | 0.5050 | 0.5050 | 840,359 |
13 Feb 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 215,079 |
12 Feb 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 502,065 |
09 Feb 2024 | 0.5150 | 0.5150 | 0.5075 | 0.5150 | 0.5150 | 503,237 |
08 Feb 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 711,403 |
07 Feb 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 775,870 |
06 Feb 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 452,418 |
05 Feb 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 1,293,071 |
02 Feb 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 398,160 |
01 Feb 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 1,092,294 |
31 Jan 2024 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 909,527 |
30 Jan 2024 | 0.5475 | 0.5550 | 0.5450 | 0.5450 | 0.5450 | 447,558 |
29 Jan 2024 | 0.5450 | 0.5600 | 0.5400 | 0.5450 | 0.5450 | 1,325,031 |
25 Jan 2024 | 0.5350 | 0.5500 | 0.5300 | 0.5450 | 0.5450 | 1,333,319 |
24 Jan 2024 | 0.5200 | 0.5350 | 0.5200 | 0.5250 | 0.5250 | 2,292,080 |
23 Jan 2024 | 0.5150 | 0.5225 | 0.5100 | 0.5200 | 0.5200 | 1,098,511 |
22 Jan 2024 | 0.5400 | 0.5450 | 0.5200 | 0.5250 | 0.5250 | 2,489,774 |
19 Jan 2024 | 0.5450 | 0.5450 | 0.5275 | 0.5400 | 0.5400 | 3,380,631 |
18 Jan 2024 | 0.5250 | 0.5350 | 0.5100 | 0.5350 | 0.5350 | 2,399,978 |
17 Jan 2024 | 0.5100 | 0.5200 | 0.5075 | 0.5150 | 0.5150 | 1,452,302 |
16 Jan 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5150 | 0.5150 | 1,595,097 |
15 Jan 2024 | 0.5500 | 0.5525 | 0.5350 | 0.5350 | 0.5350 | 811,012 |
12 Jan 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 811,170 |
11 Jan 2024 | 0.5550 | 0.5550 | 0.5400 | 0.5400 | 0.5400 | 1,199,826 |
10 Jan 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 929,543 |
09 Jan 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5450 | 0.5450 | 1,196,037 |
08 Jan 2024 | 0.5300 | 0.5400 | 0.5250 | 0.5300 | 0.5300 | 1,232,937 |
05 Jan 2024 | 0.5550 | 0.5600 | 0.5250 | 0.5300 | 0.5300 | 1,880,967 |
04 Jan 2024 | 0.5500 | 0.5550 | 0.5450 | 0.5500 | 0.5500 | 929,398 |
03 Jan 2024 | 0.5600 | 0.5650 | 0.5450 | 0.5450 | 0.5450 | 1,098,455 |
02 Jan 2024 | 0.5500 | 0.5700 | 0.5450 | 0.5650 | 0.5650 | 1,009,688 |
29 Dec 2023 | 0.5550 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 965,483 |
28 Dec 2023 | 0.5400 | 0.5600 | 0.5400 | 0.5550 | 0.5550 | 1,317,241 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |