Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.6700 | 0.7020 | 0.5440 | 0.5800 | 0.5800 | 335,524 |
25 Apr 2024 | 0.7420 | 0.8860 | 0.7300 | 0.8020 | 0.8020 | 230,992 |
24 Apr 2024 | 0.7640 | 0.9200 | 0.7320 | 0.7400 | 0.7400 | 265,793 |
23 Apr 2024 | 0.9000 | 0.9420 | 0.7400 | 0.7600 | 0.7600 | 217,580 |
22 Apr 2024 | 1.4800 | 1.4800 | 0.8900 | 0.9460 | 0.9460 | 598,360 |
19 Apr 2024 | 0.6000 | 1.2600 | 0.6000 | 1.2600 | 1.2600 | 513,455 |
18 Apr 2024 | 0.4900 | 0.6900 | 0.4550 | 0.5900 | 0.5900 | 223,137 |
17 Apr 2024 | 0.3800 | 0.4900 | 0.3700 | 0.4900 | 0.4900 | 57,429 |
16 Apr 2024 | 0.3900 | 0.3900 | 0.3520 | 0.3700 | 0.3700 | 3,656 |
15 Apr 2024 | 0.3880 | 0.3900 | 0.3530 | 0.3900 | 0.3900 | 13,327 |
12 Apr 2024 | 0.3890 | 0.3900 | 0.3880 | 0.3880 | 0.3880 | 2,437 |
11 Apr 2024 | 0.4020 | 0.4020 | 0.3890 | 0.3890 | 0.3890 | 3,975 |
10 Apr 2024 | 0.3860 | 0.4050 | 0.3860 | 0.4020 | 0.4020 | 1,106 |
09 Apr 2024 | 0.4170 | 0.4170 | 0.3830 | 0.3860 | 0.3860 | 12,995 |
08 Apr 2024 | 0.4400 | 0.4400 | 0.3850 | 0.4170 | 0.4170 | 39,138 |
05 Apr 2024 | 0.4150 | 0.4400 | 0.3880 | 0.4400 | 0.4400 | 19,033 |
04 Apr 2024 | 0.3800 | 0.4190 | 0.3750 | 0.4150 | 0.4150 | 33,263 |
03 Apr 2024 | 0.4360 | 0.4360 | 0.3820 | 0.3950 | 0.3950 | 39,625 |
02 Apr 2024 | 0.4700 | 0.4700 | 0.4120 | 0.4360 | 0.4360 | 28,107 |
28 Mar 2024 | 0.4200 | 0.5200 | 0.4200 | 0.4400 | 0.4400 | 160,058 |
27 Mar 2024 | 0.4620 | 0.4960 | 0.4200 | 0.4200 | 0.4200 | 41,217 |
26 Mar 2024 | 0.4060 | 0.4600 | 0.3660 | 0.4600 | 0.4600 | 57,012 |
25 Mar 2024 | 0.5320 | 0.5340 | 0.3830 | 0.4040 | 0.4040 | 171,734 |
22 Mar 2024 | 0.5880 | 0.7100 | 0.4760 | 0.5260 | 0.5260 | 404,928 |
21 Mar 2024 | 0.3020 | 0.6420 | 0.3020 | 0.4510 | 0.4510 | 293,107 |
20 Mar 2024 | 0.2960 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 32,836 |
19 Mar 2024 | 0.3200 | 0.3220 | 0.2990 | 0.3000 | 0.3000 | 59,692 |
18 Mar 2024 | 0.4000 | 0.4000 | 0.2920 | 0.3190 | 0.3190 | 74,425 |
15 Mar 2024 | 0.4230 | 0.4230 | 0.3500 | 0.4000 | 0.4000 | 30,981 |
14 Mar 2024 | 0.4700 | 0.4700 | 0.4230 | 0.4230 | 0.4230 | 3,852 |
13 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 898 |
12 Mar 2024 | 0.4720 | 0.5260 | 0.4720 | 0.4840 | 0.4840 | 6,507 |
11 Mar 2024 | 0.5000 | 0.5000 | 0.4720 | 0.4720 | 0.4720 | 966 |
08 Mar 2024 | 0.5040 | 0.5040 | 0.5000 | 0.5000 | 0.5000 | 533 |
07 Mar 2024 | 0.5300 | 0.5300 | 0.5020 | 0.5040 | 0.5040 | 1,918 |
06 Mar 2024 | 0.5440 | 0.5440 | 0.5300 | 0.5340 | 0.5340 | 18,293 |
05 Mar 2024 | 0.5440 | 0.5440 | 0.5400 | 0.5420 | 0.5420 | 822 |
04 Mar 2024 | 0.5300 | 0.5420 | 0.5300 | 0.5420 | 0.5420 | 682 |
01 Mar 2024 | 0.5620 | 0.5620 | 0.5300 | 0.5300 | 0.5300 | 11,389 |
29 Feb 2024 | 0.5100 | 0.5700 | 0.5100 | 0.5600 | 0.5600 | 18,684 |
28 Feb 2024 | 0.5600 | 0.5660 | 0.5080 | 0.5080 | 0.5080 | 15,947 |
27 Feb 2024 | 0.6140 | 0.6140 | 0.6040 | 0.6040 | 0.6040 | 801 |
26 Feb 2024 | 0.6220 | 0.6220 | 0.6000 | 0.6140 | 0.6140 | 2,053 |
23 Feb 2024 | 0.6080 | 0.6320 | 0.6040 | 0.6200 | 0.6200 | 3,421 |
22 Feb 2024 | 0.6040 | 0.6060 | 0.6040 | 0.6060 | 0.6060 | 125 |
21 Feb 2024 | 0.6260 | 0.6280 | 0.6000 | 0.6040 | 0.6040 | 1,115 |
20 Feb 2024 | 0.6320 | 0.6320 | 0.6100 | 0.6260 | 0.6260 | 1,181 |
19 Feb 2024 | 0.6320 | 0.6340 | 0.6300 | 0.6320 | 0.6320 | 1,151 |
16 Feb 2024 | 0.6400 | 0.6400 | 0.6120 | 0.6320 | 0.6320 | 1,361 |
15 Feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6380 | 0.6380 | 2,916 |
14 Feb 2024 | 0.6440 | 0.6460 | 0.6280 | 0.6400 | 0.6400 | 3,303 |
13 Feb 2024 | 0.6360 | 0.6620 | 0.6360 | 0.6440 | 0.6440 | 2,458 |
12 Feb 2024 | 0.6700 | 0.6700 | 0.6200 | 0.6340 | 0.6340 | 2,740 |
09 Feb 2024 | 0.6780 | 0.6820 | 0.6500 | 0.6700 | 0.6700 | 2,634 |
08 Feb 2024 | 0.6800 | 0.6860 | 0.6780 | 0.6780 | 0.6780 | 2,098 |
07 Feb 2024 | 0.6880 | 0.6900 | 0.6500 | 0.6800 | 0.6800 | 2,276 |
06 Feb 2024 | 0.7020 | 0.7020 | 0.6680 | 0.6860 | 0.6860 | 1,217 |
05 Feb 2024 | 0.7100 | 0.7100 | 0.7020 | 0.7020 | 0.7020 | 666 |
02 Feb 2024 | 0.7060 | 0.7080 | 0.7020 | 0.7060 | 0.7060 | 465 |
01 Feb 2024 | 0.7060 | 0.7140 | 0.7020 | 0.7060 | 0.7060 | 9,478 |
31 Jan 2024 | 0.7140 | 0.7140 | 0.7000 | 0.7060 | 0.7060 | 938 |
30 Jan 2024 | 0.7140 | 0.7260 | 0.7000 | 0.7140 | 0.7140 | 7,888 |
29 Jan 2024 | 0.7120 | 0.7140 | 0.7120 | 0.7140 | 0.7140 | 733 |
26 Jan 2024 | 0.7200 | 0.7200 | 0.7120 | 0.7120 | 0.7120 | 978 |
25 Jan 2024 | 0.7220 | 0.7220 | 0.7200 | 0.7200 | 0.7200 | 357 |
24 Jan 2024 | 0.7200 | 0.7220 | 0.7200 | 0.7200 | 0.7200 | 144 |
23 Jan 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 11 |
22 Jan 2024 | 0.7220 | 0.7220 | 0.7200 | 0.7200 | 0.7200 | 191 |
19 Jan 2024 | 0.6760 | 0.7260 | 0.6500 | 0.7200 | 0.7200 | 8,487 |
18 Jan 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6760 | 0.6760 | 8,533 |
17 Jan 2024 | 0.7280 | 0.7760 | 0.6600 | 0.6660 | 0.6660 | 39,472 |
16 Jan 2024 | 0.8500 | 0.8500 | 0.7020 | 0.7020 | 0.7020 | 7,648 |
15 Jan 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,904 |
12 Jan 2024 | 0.8520 | 0.8700 | 0.8520 | 0.8680 | 0.8680 | 644 |
11 Jan 2024 | 0.8500 | 0.8740 | 0.8460 | 0.8520 | 0.8520 | 3,037 |
10 Jan 2024 | 0.8480 | 0.8500 | 0.8480 | 0.8500 | 0.8500 | 1,201 |
09 Jan 2024 | 0.8460 | 0.8480 | 0.8460 | 0.8480 | 0.8480 | 413 |
08 Jan 2024 | 0.9000 | 0.9000 | 0.8460 | 0.8460 | 0.8460 | 6,558 |
05 Jan 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.9000 | 340 |
04 Jan 2024 | 0.9300 | 0.9320 | 0.9100 | 0.9100 | 0.9100 | 1,481 |
03 Jan 2024 | 0.9180 | 0.9320 | 0.9000 | 0.9280 | 0.9280 | 3,364 |
02 Jan 2024 | 0.9200 | 0.9200 | 0.9160 | 0.9180 | 0.9180 | 1,211 |
29 Dec 2023 | 0.9300 | 0.9380 | 0.9060 | 0.9180 | 0.9180 | 5,817 |
28 Dec 2023 | 0.9300 | 0.9320 | 0.9180 | 0.9300 | 0.9300 | 1,111 |
27 Dec 2023 | 0.9360 | 0.9360 | 0.9020 | 0.9300 | 0.9300 | 1,837 |
22 Dec 2023 | 0.9400 | 0.9400 | 0.8500 | 0.9360 | 0.9360 | 18,919 |
21 Dec 2023 | 0.9460 | 0.9480 | 0.9360 | 0.9360 | 0.9360 | 1,195 |
20 Dec 2023 | 0.9480 | 0.9560 | 0.9460 | 0.9460 | 0.9460 | 1,538 |
19 Dec 2023 | 0.9620 | 0.9620 | 0.9460 | 0.9480 | 0.9480 | 2,000 |
18 Dec 2023 | 1.0000 | 1.0000 | 0.9600 | 0.9620 | 0.9620 | 4,027 |
15 Dec 2023 | 1.0050 | 1.0100 | 0.9560 | 1.0050 | 1.0050 | 23,631 |
14 Dec 2023 | 1.0150 | 1.0300 | 0.9560 | 1.0000 | 1.0000 | 1,893 |
13 Dec 2023 | 1.0100 | 1.0150 | 1.0100 | 1.0150 | 1.0150 | 1,486 |
12 Dec 2023 | 1.0800 | 1.0900 | 0.9960 | 1.0100 | 1.0100 | 24,957 |
11 Dec 2023 | 1.1800 | 1.1800 | 1.0600 | 1.0750 | 1.0750 | 4,504 |
08 Dec 2023 | 1.2050 | 1.2050 | 1.1800 | 1.1800 | 1.1800 | 1,409 |
07 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 557 |
06 Dec 2023 | 1.2050 | 1.2050 | 1.2000 | 1.2000 | 1.2000 | 121 |
05 Dec 2023 | 1.2050 | 1.2050 | 1.2000 | 1.2000 | 1.2000 | 637 |
04 Dec 2023 | 1.2650 | 1.2650 | 1.2000 | 1.2000 | 1.2000 | 875 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |