Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.5313 | 0.5490 | 0.4793 | 0.5000 | 0.5000 | 127,043 |
09 May 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5400 | 0.5400 | 12,000 |
08 May 2024 | 0.5499 | 0.5656 | 0.5457 | 0.5457 | 0.5457 | 23,711 |
07 May 2024 | 0.6150 | 0.6350 | 0.5395 | 0.5618 | 0.5618 | 169,552 |
06 May 2024 | 0.6100 | 0.6260 | 0.5932 | 0.5932 | 0.5932 | 35,000 |
03 May 2024 | 0.5697 | 0.6082 | 0.5697 | 0.6054 | 0.6054 | 12,881 |
02 May 2024 | 0.5700 | 0.5800 | 0.5655 | 0.5655 | 0.5655 | 23,246 |
30 Apr 2024 | 0.6090 | 0.6205 | 0.5760 | 0.5859 | 0.5859 | 27,703 |
29 Apr 2024 | 0.5879 | 0.6320 | 0.5879 | 0.6320 | 0.6320 | 55,260 |
26 Apr 2024 | 0.5600 | 0.6079 | 0.5486 | 0.6079 | 0.6079 | 43,369 |
25 Apr 2024 | 0.5800 | 0.6000 | 0.5600 | 0.5703 | 0.5703 | 64,550 |
24 Apr 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6057 | 0.6057 | 56,200 |
23 Apr 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6098 | 0.6098 | 27,520 |
22 Apr 2024 | 0.6000 | 0.6148 | 0.5757 | 0.5757 | 0.5757 | 47,670 |
19 Apr 2024 | 0.6100 | 0.6326 | 0.6100 | 0.6100 | 0.6100 | 29,270 |
18 Apr 2024 | 0.6100 | 0.6237 | 0.6076 | 0.6200 | 0.6200 | 25,200 |
17 Apr 2024 | 0.6226 | 0.6544 | 0.6192 | 0.6192 | 0.6192 | 19,693 |
16 Apr 2024 | 0.6120 | 0.6659 | 0.5993 | 0.6495 | 0.6495 | 41,540 |
15 Apr 2024 | 0.6700 | 0.6905 | 0.6000 | 0.6267 | 0.6267 | 70,470 |
12 Apr 2024 | 0.6640 | 0.7336 | 0.6400 | 0.6700 | 0.6700 | 92,675 |
11 Apr 2024 | 0.8850 | 0.8903 | 0.6700 | 0.6922 | 0.6922 | 253,427 |
10 Apr 2024 | 0.9349 | 0.9349 | 0.9080 | 0.9108 | 0.9108 | 20,686 |
09 Apr 2024 | 0.9300 | 0.9372 | 0.9200 | 0.9300 | 0.9300 | 36,330 |
08 Apr 2024 | 0.9600 | 0.9857 | 0.9266 | 0.9347 | 0.9347 | 140,169 |
05 Apr 2024 | 0.9000 | 0.9555 | 0.9000 | 0.9400 | 0.9400 | 144,703 |
04 Apr 2024 | 0.8339 | 0.9310 | 0.8200 | 0.8949 | 0.8949 | 117,307 |
03 Apr 2024 | 0.8550 | 0.8800 | 0.8197 | 0.8197 | 0.8197 | 37,650 |
02 Apr 2024 | 0.9600 | 0.9600 | 0.7999 | 0.9000 | 0.9000 | 41,806 |
28 Mar 2024 | 0.8735 | 0.9600 | 0.8430 | 0.9465 | 0.9465 | 121,418 |
27 Mar 2024 | 0.7285 | 0.8765 | 0.7285 | 0.8400 | 0.8400 | 231,469 |
26 Mar 2024 | 0.6850 | 0.7625 | 0.6850 | 0.7435 | 0.7435 | 66,907 |
25 Mar 2024 | 0.6010 | 0.7020 | 0.6010 | 0.6500 | 0.6500 | 20,971 |
22 Mar 2024 | 0.6150 | 0.6150 | 0.5975 | 0.5975 | 0.5975 | 12,700 |
21 Mar 2024 | 0.5800 | 0.6125 | 0.5800 | 0.6100 | 0.6100 | 27,252 |
20 Mar 2024 | 0.5800 | 0.5800 | 0.5690 | 0.5690 | 0.5690 | 23,904 |
19 Mar 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 9,178 |
18 Mar 2024 | 0.5840 | 0.6025 | 0.5600 | 0.5770 | 0.5770 | 15,450 |
15 Mar 2024 | 0.5500 | 0.5835 | 0.5500 | 0.5800 | 0.5800 | 6,700 |
14 Mar 2024 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 0.5400 | 136,257 |
13 Mar 2024 | 0.6055 | 0.6145 | 0.5945 | 0.5945 | 0.5945 | 18,030 |
12 Mar 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 3,150 |
11 Mar 2024 | 0.6400 | 0.6450 | 0.6000 | 0.6075 | 0.6075 | 66,185 |
08 Mar 2024 | 0.6300 | 0.6435 | 0.6275 | 0.6315 | 0.6315 | 56,624 |
07 Mar 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 8,600 |
06 Mar 2024 | 0.6200 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 2,620 |
05 Mar 2024 | 0.6500 | 0.6600 | 0.6345 | 0.6450 | 0.6450 | 13,916 |
04 Mar 2024 | 0.6660 | 0.6830 | 0.6415 | 0.6415 | 0.6415 | 33,412 |
01 Mar 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 26,200 |
29 Feb 2024 | 0.7000 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 48,130 |
28 Feb 2024 | 0.6765 | 0.7245 | 0.6765 | 0.7100 | 0.7100 | 54,175 |
27 Feb 2024 | 0.6600 | 0.6980 | 0.6485 | 0.6980 | 0.6980 | 41,880 |
26 Feb 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6715 | 0.6715 | 22,639 |
23 Feb 2024 | 0.6510 | 0.7040 | 0.6440 | 0.7040 | 0.7040 | 4,350 |
22 Feb 2024 | 0.6600 | 0.6770 | 0.6270 | 0.6510 | 0.6510 | 98,037 |
21 Feb 2024 | 0.6500 | 0.6780 | 0.6350 | 0.6495 | 0.6495 | 19,577 |
20 Feb 2024 | 0.7000 | 0.7300 | 0.6480 | 0.6480 | 0.6480 | 16,430 |
19 Feb 2024 | 0.7000 | 0.7200 | 0.6865 | 0.7200 | 0.7200 | 100,723 |
16 Feb 2024 | 0.6950 | 0.7055 | 0.6725 | 0.6840 | 0.6840 | 6,296 |
15 Feb 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6665 | 0.6665 | 216,163 |
14 Feb 2024 | 0.6400 | 0.6580 | 0.6280 | 0.6280 | 0.6280 | 6,037 |
13 Feb 2024 | 0.6700 | 0.6785 | 0.6500 | 0.6500 | 0.6500 | 8,732 |
12 Feb 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 16,550 |
09 Feb 2024 | 0.6535 | 0.6655 | 0.6535 | 0.6600 | 0.6600 | 22,600 |
08 Feb 2024 | 0.6300 | 0.6690 | 0.6300 | 0.6630 | 0.6630 | 37,030 |
07 Feb 2024 | 0.6545 | 0.6630 | 0.6170 | 0.6505 | 0.6505 | 87,050 |
06 Feb 2024 | 0.6240 | 0.6770 | 0.6240 | 0.6770 | 0.6770 | 7,403 |
05 Feb 2024 | 0.6630 | 0.6740 | 0.6200 | 0.6575 | 0.6575 | 25,650 |
02 Feb 2024 | 0.6700 | 0.6775 | 0.6685 | 0.6685 | 0.6685 | 1,055 |
01 Feb 2024 | 0.6960 | 0.7300 | 0.6415 | 0.6415 | 0.6415 | 15,700 |
31 Jan 2024 | 0.6895 | 0.7000 | 0.6875 | 0.7000 | 0.7000 | 9,874 |
30 Jan 2024 | 0.7195 | 0.7350 | 0.6895 | 0.6915 | 0.6915 | 20,030 |
29 Jan 2024 | 0.6700 | 0.7155 | 0.6665 | 0.7145 | 0.7145 | 39,559 |
26 Jan 2024 | 0.6350 | 0.6775 | 0.6345 | 0.6695 | 0.6695 | 5,015 |
25 Jan 2024 | 0.6250 | 0.6770 | 0.6250 | 0.6445 | 0.6445 | 35,689 |
24 Jan 2024 | 0.6200 | 0.6700 | 0.6155 | 0.6240 | 0.6240 | 31,737 |
23 Jan 2024 | 0.5905 | 0.6200 | 0.5755 | 0.5970 | 0.5970 | 7,540 |
22 Jan 2024 | 0.6000 | 0.6285 | 0.5900 | 0.6165 | 0.6165 | 13,756 |
19 Jan 2024 | 0.5700 | 0.5915 | 0.5700 | 0.5780 | 0.5780 | 16,720 |
18 Jan 2024 | 0.5900 | 0.6100 | 0.5500 | 0.5740 | 0.5740 | 43,630 |
17 Jan 2024 | 0.5835 | 0.5900 | 0.5600 | 0.5610 | 0.5610 | 43,430 |
16 Jan 2024 | 0.6300 | 0.6515 | 0.5895 | 0.5925 | 0.5925 | 40,286 |
15 Jan 2024 | 0.6400 | 0.6555 | 0.6350 | 0.6470 | 0.6470 | 12,750 |
12 Jan 2024 | 0.6680 | 0.6790 | 0.6410 | 0.6510 | 0.6510 | 32,410 |
11 Jan 2024 | 0.7100 | 0.7100 | 0.6780 | 0.6780 | 0.6780 | 12,160 |
10 Jan 2024 | 0.7100 | 0.7115 | 0.6950 | 0.6950 | 0.6950 | 15,000 |
09 Jan 2024 | 0.7290 | 0.7295 | 0.7000 | 0.7000 | 0.7000 | 6,000 |
08 Jan 2024 | 0.7185 | 0.7185 | 0.6995 | 0.6995 | 0.6995 | 5,302 |
05 Jan 2024 | 0.7355 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 65,474 |
04 Jan 2024 | 0.6850 | 0.7700 | 0.6850 | 0.7300 | 0.7300 | 88,678 |
03 Jan 2024 | 0.7600 | 0.7650 | 0.6900 | 0.6900 | 0.6900 | 53,814 |
02 Jan 2024 | 0.8005 | 0.8220 | 0.7670 | 0.7700 | 0.7700 | 21,290 |
29 Dec 2023 | 0.7900 | 0.8125 | 0.7900 | 0.8035 | 0.8035 | 6,788 |
28 Dec 2023 | 0.8100 | 0.8195 | 0.7900 | 0.7950 | 0.7950 | 137,179 |
27 Dec 2023 | 0.8185 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 29,993 |
22 Dec 2023 | 0.7400 | 0.8210 | 0.7400 | 0.8155 | 0.8155 | 30,205 |
21 Dec 2023 | 0.8075 | 0.8155 | 0.7500 | 0.7500 | 0.7500 | 22,219 |
20 Dec 2023 | 0.8200 | 0.8900 | 0.8000 | 0.8020 | 0.8020 | 78,535 |
19 Dec 2023 | 0.7665 | 0.8400 | 0.7320 | 0.8400 | 0.8400 | 16,615 |
18 Dec 2023 | 0.8345 | 0.8410 | 0.7405 | 0.7405 | 0.7405 | 94,879 |
15 Dec 2023 | 0.8320 | 0.9000 | 0.8200 | 0.8300 | 0.8300 | 233,670 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |