Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 14,999 |
14 Mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,795 |
13 Mar 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 551 |
12 Mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 15,254 |
11 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
10 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 2,500 |
07 Mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
06 Mar 2024 | 0.5850 | 0.6150 | 0.5850 | 0.6150 | 0.6150 | 10,743 |
05 Mar 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 20,081 |
04 Mar 2024 | 0.5950 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 108,348 |
03 Mar 2024 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | 5,607 |
29 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 2,672 |
28 Feb 2024 | 0.6000 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 18,620 |
27 Feb 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 25,040 |
26 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 7,500 |
25 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 12,161 |
22 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,000 |
21 Feb 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 15,842 |
20 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
19 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 7,575 |
18 Feb 2024 | 0.6300 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 66,606 |
15 Feb 2024 | 0.5900 | 0.6350 | 0.5900 | 0.6200 | 0.6200 | 93,378 |
14 Feb 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 25,828 |
13 Feb 2024 | 0.6100 | 0.6100 | 0.5700 | 0.6100 | 0.6100 | 21,550 |
12 Feb 2024 | 0.5500 | 0.6350 | 0.5450 | 0.6200 | 0.6200 | 58,627 |
11 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 8,538 |
08 Feb 2024 | 0.5000 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 12,135 |
07 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
06 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
05 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 88 |
04 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 1,930 |
01 Feb 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 1,001 |
31 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
30 Jan 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
29 Jan 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 7,500 |
28 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
24 Jan 2024 | 0.6000 | 0.6400 | 0.6000 | 0.6150 | 0.6150 | 21,894 |
23 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 21 |
22 Jan 2024 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 5,619 |
21 Jan 2024 | 0.6150 | 0.6150 | 0.5950 | 0.6000 | 0.6000 | 11,150 |
18 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 640 |
17 Jan 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 1,100 |
16 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
15 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 38,955 |
14 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
11 Jan 2024 | 0.6500 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 16,224 |
10 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,000 |
09 Jan 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 16,026 |
08 Jan 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 13,838 |
07 Jan 2024 | 0.6800 | 0.7000 | 0.6750 | 0.6900 | 0.6900 | 104,814 |
04 Jan 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 19,625 |
03 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
02 Jan 2024 | 0.6650 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 26,417 |
01 Jan 2024 | 0.7200 | 0.7250 | 0.6800 | 0.6800 | 0.6800 | 96,352 |
28 Dec 2023 | 0.6500 | 0.7400 | 0.6500 | 0.7050 | 0.7050 | 86,428 |
27 Dec 2023 | 0.5400 | 0.6500 | 0.5400 | 0.6150 | 0.6150 | 61,169 |
26 Dec 2023 | 0.4800 | 0.4800 | 0.4550 | 0.4550 | 0.4550 | 22,083 |
21 Dec 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 36,026 |
20 Dec 2023 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 10,975 |
19 Dec 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 33,684 |
18 Dec 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 5,000 |
17 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
14 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
13 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
12 Dec 2023 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 13,131 |
11 Dec 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
10 Dec 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 18,000 |
07 Dec 2023 | 0.4450 | 0.4700 | 0.4450 | 0.4700 | 0.4700 | 33,062 |
06 Dec 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 30,000 |
05 Dec 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 25,000 |
04 Dec 2023 | 0.4600 | 0.4600 | 0.4100 | 0.4300 | 0.4300 | 240,581 |
03 Dec 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 185 |
30 Nov 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
29 Nov 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 10,330 |
28 Nov 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 20,687 |
27 Nov 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 14,178 |
26 Nov 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 12,145 |
23 Nov 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 19,489 |
22 Nov 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 10,900 |
21 Nov 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
20 Nov 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
19 Nov 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,825 |
16 Nov 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 5,724 |
15 Nov 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
14 Nov 2023 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 52,540 |
13 Nov 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 24,408 |
12 Nov 2023 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 77,948 |
09 Nov 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
08 Nov 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 10,200 |
07 Nov 2023 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 55,010 |
06 Nov 2023 | 0.5250 | 0.5250 | 0.4900 | 0.4900 | 0.4900 | 80,511 |
05 Nov 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
02 Nov 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
01 Nov 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 19,684 |
31 Oct 2023 | 0.4700 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 10,851 |
30 Oct 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
29 Oct 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
26 Oct 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
25 Oct 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
24 Oct 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |