Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.5850 | 0.5900 | 0.5650 | 0.5750 | 0.5750 | 1,920,039 |
02 May 2024 | 0.6000 | 0.6150 | 0.5750 | 0.5850 | 0.5850 | 1,122,385 |
01 May 2024 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 917,029 |
30 Apr 2024 | 0.6400 | 0.6400 | 0.6225 | 0.6250 | 0.6250 | 991,076 |
29 Apr 2024 | 0.6600 | 0.6650 | 0.6400 | 0.6450 | 0.6450 | 1,019,045 |
26 Apr 2024 | 0.6700 | 0.6700 | 0.6350 | 0.6450 | 0.6450 | 1,484,040 |
24 Apr 2024 | 0.6450 | 0.6750 | 0.6300 | 0.6550 | 0.6550 | 904,756 |
23 Apr 2024 | 0.6500 | 0.6500 | 0.6150 | 0.6400 | 0.6400 | 1,725,833 |
22 Apr 2024 | 0.6650 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 858,503 |
19 Apr 2024 | 0.6800 | 0.7050 | 0.6600 | 0.6650 | 0.6650 | 1,629,308 |
18 Apr 2024 | 0.6900 | 0.6900 | 0.6750 | 0.6800 | 0.6800 | 551,861 |
17 Apr 2024 | 0.6650 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 732,552 |
16 Apr 2024 | 0.6950 | 0.6950 | 0.6500 | 0.6600 | 0.6600 | 1,043,575 |
15 Apr 2024 | 0.7050 | 0.7050 | 0.6650 | 0.6650 | 0.6650 | 892,091 |
12 Apr 2024 | 0.6650 | 0.7050 | 0.6650 | 0.6950 | 0.6950 | 2,512,436 |
11 Apr 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 609,413 |
10 Apr 2024 | 0.6650 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 443,675 |
09 Apr 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 621,859 |
08 Apr 2024 | 0.6650 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 1,399,136 |
05 Apr 2024 | 0.6450 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 575,047 |
04 Apr 2024 | 0.6750 | 0.6750 | 0.6450 | 0.6450 | 0.6450 | 1,283,211 |
03 Apr 2024 | 0.6700 | 0.6700 | 0.6450 | 0.6550 | 0.6550 | 1,681,468 |
02 Apr 2024 | 0.6500 | 0.6650 | 0.6400 | 0.6550 | 0.6550 | 2,137,984 |
28 Mar 2024 | 0.5900 | 0.6250 | 0.5900 | 0.6250 | 0.6250 | 1,518,177 |
27 Mar 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 687,751 |
26 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 370,573 |
25 Mar 2024 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 592,819 |
22 Mar 2024 | 0.6000 | 0.6000 | 0.5750 | 0.6000 | 0.6000 | 950,056 |
21 Mar 2024 | 0.5950 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 1,012,888 |
20 Mar 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 482,449 |
19 Mar 2024 | 0.5950 | 0.5950 | 0.5775 | 0.5800 | 0.5800 | 535,034 |
18 Mar 2024 | 0.6100 | 0.6100 | 0.5850 | 0.5900 | 0.5900 | 484,033 |
15 Mar 2024 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 2,221,359 |
14 Mar 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 1,318,766 |
13 Mar 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 1,067,201 |
12 Mar 2024 | 0.5950 | 0.6150 | 0.5950 | 0.6050 | 0.6050 | 746,679 |
11 Mar 2024 | 0.5900 | 0.6050 | 0.5800 | 0.5950 | 0.5950 | 2,220,927 |
08 Mar 2024 | 0.5850 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 1,493,755 |
07 Mar 2024 | 0.5600 | 0.5850 | 0.5500 | 0.5850 | 0.5850 | 3,419,528 |
06 Mar 2024 | 0.5750 | 0.5750 | 0.5350 | 0.5500 | 0.5500 | 912,120 |
05 Mar 2024 | 0.5250 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 1,525,735 |
04 Mar 2024 | 0.5150 | 0.5250 | 0.4950 | 0.5100 | 0.5100 | 1,626,789 |
01 Mar 2024 | 0.4850 | 0.4975 | 0.4850 | 0.4900 | 0.4900 | 801,466 |
29 Feb 2024 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 597,413 |
28 Feb 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 341,527 |
27 Feb 2024 | 0.5100 | 0.5200 | 0.4850 | 0.4850 | 0.4850 | 659,457 |
26 Feb 2024 | 0.4850 | 0.5100 | 0.4850 | 0.5000 | 0.5000 | 656,728 |
23 Feb 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4850 | 0.4850 | 596,642 |
22 Feb 2024 | 0.4900 | 0.4950 | 0.4600 | 0.4850 | 0.4850 | 2,270,976 |
21 Feb 2024 | 0.5250 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 1,804,045 |
20 Feb 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 397,322 |
19 Feb 2024 | 0.5500 | 0.5550 | 0.5300 | 0.5450 | 0.5450 | 692,086 |
16 Feb 2024 | 0.5250 | 0.5450 | 0.5250 | 0.5350 | 0.5350 | 857,188 |
15 Feb 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5250 | 0.5250 | 1,319,688 |
14 Feb 2024 | 0.5300 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 660,149 |
13 Feb 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 487,485 |
12 Feb 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 694,356 |
09 Feb 2024 | 0.5400 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 388,441 |
08 Feb 2024 | 0.5500 | 0.5525 | 0.5400 | 0.5400 | 0.5400 | 702,061 |
07 Feb 2024 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 227,485 |
06 Feb 2024 | 0.5550 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 480,897 |
05 Feb 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5500 | 0.5500 | 1,022,739 |
02 Feb 2024 | 0.5800 | 0.5825 | 0.5700 | 0.5700 | 0.5700 | 1,100,243 |
01 Feb 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | 521,488 |
31 Jan 2024 | 0.5650 | 0.5750 | 0.5550 | 0.5700 | 0.5700 | 734,321 |
30 Jan 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 575,468 |
29 Jan 2024 | 0.5600 | 0.5750 | 0.5400 | 0.5450 | 0.5450 | 1,325,434 |
25 Jan 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 546,300 |
24 Jan 2024 | 0.5600 | 0.5700 | 0.5550 | 0.5650 | 0.5650 | 707,845 |
23 Jan 2024 | 0.5500 | 0.5575 | 0.5400 | 0.5500 | 0.5500 | 1,011,667 |
22 Jan 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5550 | 0.5550 | 1,903,676 |
19 Jan 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 1,441,930 |
18 Jan 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5650 | 0.5650 | 1,895,703 |
17 Jan 2024 | 0.6000 | 0.6050 | 0.5750 | 0.5850 | 0.5850 | 3,572,802 |
16 Jan 2024 | 0.6300 | 0.6350 | 0.6150 | 0.6150 | 0.6150 | 975,654 |
15 Jan 2024 | 0.6450 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 372,141 |
12 Jan 2024 | 0.6250 | 0.6350 | 0.6200 | 0.6350 | 0.6350 | 374,153 |
11 Jan 2024 | 0.6300 | 0.6325 | 0.6250 | 0.6250 | 0.6250 | 483,860 |
10 Jan 2024 | 0.6450 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 719,560 |
09 Jan 2024 | 0.6500 | 0.6575 | 0.6450 | 0.6450 | 0.6450 | 644,441 |
08 Jan 2024 | 0.6500 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 998,887 |
05 Jan 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 492,237 |
04 Jan 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 456,939 |
03 Jan 2024 | 0.6550 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 1,355,872 |
02 Jan 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 291,613 |
29 Dec 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 772,833 |
28 Dec 2023 | 0.6700 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 442,910 |
27 Dec 2023 | 0.6750 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 989,914 |
22 Dec 2023 | 0.6700 | 0.6700 | 0.6550 | 0.6600 | 0.6600 | 486,735 |
21 Dec 2023 | 0.6550 | 0.6700 | 0.6450 | 0.6700 | 0.6700 | 653,052 |
20 Dec 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 917,333 |
19 Dec 2023 | 0.6500 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 503,414 |
18 Dec 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6450 | 0.6450 | 888,853 |
15 Dec 2023 | 0.6700 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 1,206,899 |
14 Dec 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6650 | 0.6650 | 1,201,697 |
13 Dec 2023 | 0.6300 | 0.6350 | 0.6175 | 0.6350 | 0.6350 | 713,090 |
12 Dec 2023 | 0.6250 | 0.6350 | 0.6150 | 0.6200 | 0.6200 | 769,323 |
11 Dec 2023 | 0.6400 | 0.6400 | 0.6100 | 0.6250 | 0.6250 | 1,960,360 |
08 Dec 2023 | 0.6450 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 1,402,545 |
07 Dec 2023 | 0.6550 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | 948,973 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |