Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5850 | 0.5850 | 100,301 |
01 May 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5850 | 0.5850 | 213,687 |
30 Apr 2024 | 0.5450 | 0.5900 | 0.5350 | 0.5850 | 0.5850 | 498,591 |
29 Apr 2024 | 0.5700 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 353,268 |
26 Apr 2024 | 0.5650 | 0.5650 | 0.5450 | 0.5650 | 0.5650 | 119,835 |
24 Apr 2024 | 0.5650 | 0.5650 | 0.5350 | 0.5600 | 0.5600 | 108,571 |
23 Apr 2024 | 0.5650 | 0.5700 | 0.5400 | 0.5450 | 0.5450 | 230,154 |
22 Apr 2024 | 0.5800 | 0.5800 | 0.5550 | 0.5650 | 0.5650 | 316,216 |
19 Apr 2024 | 0.5400 | 0.5700 | 0.5375 | 0.5700 | 0.5700 | 453,007 |
18 Apr 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 202,464 |
17 Apr 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 128,308 |
16 Apr 2024 | 0.6650 | 0.6650 | 0.6100 | 0.6250 | 0.6250 | 161,007 |
15 Apr 2024 | 0.6100 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 250,927 |
12 Apr 2024 | 0.5500 | 0.6200 | 0.5450 | 0.5700 | 0.5700 | 719,385 |
11 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
10 Apr 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
09 Apr 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 36,175 |
08 Apr 2024 | 0.6600 | 0.6650 | 0.6300 | 0.6350 | 0.6350 | 80,897 |
05 Apr 2024 | 0.6700 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 62,106 |
04 Apr 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6675 | 0.6675 | 68,388 |
03 Apr 2024 | 0.6850 | 0.6850 | 0.6300 | 0.6600 | 0.6600 | 63,316 |
02 Apr 2024 | 0.6900 | 0.7000 | 0.6350 | 0.6450 | 0.6450 | 185,468 |
28 Mar 2024 | 0.6400 | 0.7250 | 0.6100 | 0.6700 | 0.6700 | 848,355 |
27 Mar 2024 | 0.6100 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 72,072 |
26 Mar 2024 | 0.6250 | 0.6250 | 0.5800 | 0.6000 | 0.6000 | 110,505 |
25 Mar 2024 | 0.6250 | 0.6800 | 0.6100 | 0.6100 | 0.6100 | 460,561 |
22 Mar 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 46,791 |
21 Mar 2024 | 0.5800 | 0.5800 | 0.5550 | 0.5700 | 0.5700 | 12,047 |
20 Mar 2024 | 0.5850 | 0.5850 | 0.5500 | 0.5700 | 0.5700 | 90,614 |
19 Mar 2024 | 0.5750 | 0.5800 | 0.5650 | 0.5650 | 0.5650 | 101,083 |
18 Mar 2024 | 0.5600 | 0.5750 | 0.5600 | 0.5650 | 0.5650 | 52,813 |
15 Mar 2024 | 0.6050 | 0.6050 | 0.5600 | 0.5600 | 0.5600 | 77,253 |
14 Mar 2024 | 0.5800 | 0.6150 | 0.5750 | 0.6150 | 0.6150 | 31,534 |
13 Mar 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5850 | 0.5850 | 63,874 |
12 Mar 2024 | 0.6200 | 0.6200 | 0.5850 | 0.6000 | 0.6000 | 113,165 |
11 Mar 2024 | 0.6450 | 0.6450 | 0.5700 | 0.5950 | 0.5950 | 191,277 |
08 Mar 2024 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 31,745 |
07 Mar 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 121,871 |
06 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 40,785 |
05 Mar 2024 | 0.6800 | 0.6800 | 0.5950 | 0.5950 | 0.5950 | 123,275 |
04 Mar 2024 | 0.6600 | 0.7500 | 0.6450 | 0.6600 | 0.6600 | 248,158 |
01 Mar 2024 | 0.6200 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 144,964 |
29 Feb 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6150 | 0.6150 | 286,001 |
28 Feb 2024 | 0.5700 | 0.6250 | 0.5700 | 0.6150 | 0.6150 | 105,262 |
27 Feb 2024 | 0.5650 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 187,133 |
26 Feb 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 55,090 |
23 Feb 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 59,161 |
22 Feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 14,559 |
21 Feb 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5750 | 0.5750 | 85,240 |
20 Feb 2024 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 21,340 |
19 Feb 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 11,579 |
16 Feb 2024 | 0.5750 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 82,570 |
15 Feb 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 18,956 |
14 Feb 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 247,880 |
13 Feb 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 13,213 |
12 Feb 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 87,798 |
09 Feb 2024 | 0.5900 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 83,168 |
08 Feb 2024 | 0.6550 | 0.6550 | 0.5800 | 0.5800 | 0.5800 | 175,968 |
07 Feb 2024 | 0.5800 | 0.6800 | 0.5750 | 0.6300 | 0.6300 | 291,042 |
06 Feb 2024 | 0.5150 | 0.5800 | 0.5150 | 0.5800 | 0.5800 | 139,742 |
05 Feb 2024 | 0.5500 | 0.5500 | 0.5150 | 0.5150 | 0.5150 | 112,359 |
02 Feb 2024 | 0.5650 | 0.5650 | 0.5200 | 0.5400 | 0.5400 | 99,067 |
01 Feb 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 5,146 |
31 Jan 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 41,268 |
30 Jan 2024 | 0.6100 | 0.6200 | 0.5650 | 0.5650 | 0.5650 | 159,012 |
29 Jan 2024 | 0.6200 | 0.6300 | 0.6050 | 0.6200 | 0.6200 | 30,592 |
25 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 942 |
24 Jan 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 8,895 |
23 Jan 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 14,544 |
22 Jan 2024 | 0.6350 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 136,155 |
19 Jan 2024 | 0.6250 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 255,223 |
18 Jan 2024 | 0.6000 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 73,939 |
17 Jan 2024 | 0.6600 | 0.6600 | 0.5700 | 0.6000 | 0.6000 | 334,615 |
16 Jan 2024 | 0.6200 | 0.6800 | 0.6200 | 0.6650 | 0.6650 | 582,418 |
15 Jan 2024 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | 0.6000 | 125,351 |
12 Jan 2024 | 0.5000 | 0.5750 | 0.5000 | 0.5300 | 0.5300 | 183,442 |
11 Jan 2024 | 0.4850 | 0.5050 | 0.4750 | 0.5050 | 0.5050 | 3,850 |
10 Jan 2024 | 0.4650 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 311,570 |
09 Jan 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 24,404 |
08 Jan 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 12,188 |
05 Jan 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 26,082 |
04 Jan 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 212,225 |
03 Jan 2024 | 0.5300 | 0.5300 | 0.4850 | 0.4900 | 0.4900 | 126,594 |
02 Jan 2024 | 0.5000 | 0.5250 | 0.4750 | 0.5250 | 0.5250 | 127,792 |
29 Dec 2023 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 63,940 |
28 Dec 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 26,359 |
27 Dec 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 20,573 |
22 Dec 2023 | 0.5050 | 0.5250 | 0.5000 | 0.5100 | 0.5100 | 61,065 |
21 Dec 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 599 |
20 Dec 2023 | 0.5450 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 237,032 |
19 Dec 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 458,811 |
18 Dec 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 87,850 |
15 Dec 2023 | 0.5000 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | 121,696 |
14 Dec 2023 | 0.5050 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 82,975 |
13 Dec 2023 | 0.4700 | 0.4950 | 0.4500 | 0.4950 | 0.4950 | 72,485 |
12 Dec 2023 | 0.4550 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 51,500 |
11 Dec 2023 | 0.5000 | 0.5100 | 0.4550 | 0.4700 | 0.4700 | 69,693 |
08 Dec 2023 | 0.4950 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 95,237 |
07 Dec 2023 | 0.5000 | 0.5000 | 0.4750 | 0.4950 | 0.4950 | 144,923 |
06 Dec 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 4,041 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |