Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 3,744 |
18 Apr 2024 | 0.5600 | 0.5600 | 0.5250 | 0.5300 | 0.5300 | 135,129 |
17 Apr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 39,981 |
16 Apr 2024 | 0.5600 | 0.5650 | 0.5600 | 0.5650 | 0.5650 | 196,019 |
15 Apr 2024 | 0.5650 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 145,245 |
12 Apr 2024 | 0.5600 | 0.5650 | 0.5450 | 0.5650 | 0.5650 | 276,545 |
11 Apr 2024 | 0.5500 | 0.5550 | 0.5400 | 0.5550 | 0.5550 | 41,010 |
10 Apr 2024 | 0.5500 | 0.5600 | 0.5350 | 0.5500 | 0.5500 | 146,121 |
09 Apr 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 135,877 |
08 Apr 2024 | 0.5550 | 0.5625 | 0.5550 | 0.5600 | 0.5600 | 58,434 |
05 Apr 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 46,691 |
04 Apr 2024 | 0.5500 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 129,817 |
03 Apr 2024 | 0.5575 | 0.5575 | 0.5500 | 0.5500 | 0.5500 | 100,519 |
02 Apr 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 104,864 |
28 Mar 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 35,143 |
27 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 94,980 |
26 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 84,465 |
25 Mar 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 29,193 |
22 Mar 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 35,947 |
21 Mar 2024 | 0.5450 | 0.5600 | 0.5350 | 0.5500 | 0.5500 | 188,824 |
20 Mar 2024 | 0.5450 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 51,708 |
19 Mar 2024 | 0.5500 | 0.5650 | 0.5400 | 0.5650 | 0.5650 | 86,786 |
18 Mar 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 83,585 |
15 Mar 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5550 | 0.5550 | 94,931 |
14 Mar 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 184,445 |
13 Mar 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 31,082 |
12 Mar 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 220,254 |
11 Mar 2024 | 0.5500 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | 287,095 |
08 Mar 2024 | 0.5200 | 0.5500 | 0.5150 | 0.5500 | 0.5500 | 2,658,951 |
07 Mar 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 67,054 |
06 Mar 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 515,124 |
05 Mar 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 131,758 |
04 Mar 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 53,387 |
01 Mar 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 151,312 |
29 Feb 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 88,161 |
28 Feb 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 24,805 |
27 Feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 117,196 |
26 Feb 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 89,141 |
23 Feb 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 169,251 |
22 Feb 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 6,059 |
21 Feb 2024 | 0.5350 | 0.5450 | 0.5100 | 0.5200 | 0.5200 | 211,271 |
20 Feb 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 76,154 |
19 Feb 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 47,997 |
16 Feb 2024 | 0.5350 | 0.5400 | 0.5250 | 0.5300 | 0.5300 | 30,923 |
15 Feb 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 51,764 |
14 Feb 2024 | 0.5350 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 63,153 |
13 Feb 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 99,468 |
12 Feb 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 160,513 |
09 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 12,043 |
08 Feb 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 110,474 |
07 Feb 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 28,398 |
06 Feb 2024 | 0.5350 | 0.5500 | 0.5300 | 0.5350 | 0.5350 | 200,086 |
05 Feb 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5400 | 0.5400 | 180,425 |
02 Feb 2024 | 0.5350 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 132,986 |
01 Feb 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 90,430 |
31 Jan 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 19,009 |
30 Jan 2024 | 0.5400 | 0.5400 | 0.5275 | 0.5350 | 0.5350 | 18,364 |
29 Jan 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 66,489 |
25 Jan 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 65,339 |
24 Jan 2024 | 0.5550 | 0.5550 | 0.5200 | 0.5500 | 0.5500 | 114,400 |
23 Jan 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 12,824 |
22 Jan 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5350 | 0.5350 | 267,370 |
19 Jan 2024 | 0.5200 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 140,655 |
18 Jan 2024 | 0.5350 | 0.5350 | 0.5150 | 0.5200 | 0.5200 | 48,700 |
17 Jan 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 72,080 |
16 Jan 2024 | 0.5700 | 0.5700 | 0.5350 | 0.5400 | 0.5400 | 169,440 |
15 Jan 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 19,014 |
12 Jan 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 50,058 |
11 Jan 2024 | 0.5950 | 0.5950 | 0.5800 | 0.5850 | 0.5850 | 7,802 |
10 Jan 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5800 | 0.5800 | 44,074 |
09 Jan 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5900 | 0.5900 | 79,785 |
08 Jan 2024 | 0.5750 | 0.6000 | 0.5750 | 0.6000 | 0.6000 | 495,650 |
05 Jan 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 49,247 |
04 Jan 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 37,372 |
03 Jan 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5750 | 0.5750 | 92,862 |
02 Jan 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 150,738 |
29 Dec 2023 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 0.6000 | 30,341 |
28 Dec 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 64,090 |
27 Dec 2023 | 0.5850 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 7,054 |
22 Dec 2023 | 0.5900 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 68,110 |
21 Dec 2023 | 0.6000 | 0.6000 | 0.5650 | 0.5800 | 0.5800 | 90,782 |
20 Dec 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 48,854 |
19 Dec 2023 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 70,992 |
18 Dec 2023 | 0.5950 | 0.5950 | 0.5800 | 0.5950 | 0.5950 | 106,974 |
15 Dec 2023 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 64,455 |
14 Dec 2023 | 0.6150 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 225,102 |
13 Dec 2023 | 0.5900 | 0.6300 | 0.5900 | 0.6150 | 0.6150 | 44,723 |
12 Dec 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 41,515 |
11 Dec 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6050 | 0.6050 | 68,508 |
08 Dec 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 7,409 |
07 Dec 2023 | 0.6050 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 52,813 |
06 Dec 2023 | 0.6050 | 0.6150 | 0.5900 | 0.5900 | 0.5900 | 64,675 |
05 Dec 2023 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 108,142 |
04 Dec 2023 | 0.6450 | 0.6450 | 0.6000 | 0.6050 | 0.6050 | 155,125 |
01 Dec 2023 | 0.6300 | 0.6350 | 0.6100 | 0.6250 | 0.6250 | 72,944 |
30 Nov 2023 | 0.6450 | 0.6450 | 0.6000 | 0.6150 | 0.6150 | 47,612 |
29 Nov 2023 | 0.6300 | 0.6300 | 0.5950 | 0.6250 | 0.6250 | 244,398 |
28 Nov 2023 | 0.5550 | 0.6400 | 0.5550 | 0.6250 | 0.6250 | 579,996 |
27 Nov 2023 | 0.6100 | 0.6200 | 0.5200 | 0.5750 | 0.5750 | 944,954 |
24 Nov 2023 | 0.6400 | 0.6700 | 0.6100 | 0.6100 | 0.6100 | 334,639 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |