Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.6600 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 1,128,674 |
18 Apr 2024 | 0.6500 | 0.6950 | 0.6350 | 0.6450 | 0.6450 | 5,714,236 |
17 Apr 2024 | 0.6600 | 0.6850 | 0.6000 | 0.6600 | 0.6600 | 13,567,530 |
16 Apr 2024 | 0.7000 | 0.7250 | 0.6400 | 0.6550 | 0.6550 | 10,537,888 |
15 Apr 2024 | 0.7600 | 0.7750 | 0.7300 | 0.7300 | 0.7300 | 8,156,984 |
12 Apr 2024 | 0.8650 | 0.9000 | 0.8050 | 0.8050 | 0.8050 | 13,193,216 |
11 Apr 2024 | 0.7700 | 0.8500 | 0.7200 | 0.8350 | 0.8350 | 13,522,784 |
10 Apr 2024 | 0.6750 | 0.7800 | 0.6750 | 0.7700 | 0.7700 | 13,673,285 |
09 Apr 2024 | 0.6250 | 0.6750 | 0.6250 | 0.6700 | 0.6700 | 6,359,667 |
08 Apr 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 3,317,270 |
05 Apr 2024 | 0.6500 | 0.6550 | 0.6150 | 0.6150 | 0.6150 | 4,326,200 |
04 Apr 2024 | 0.5800 | 0.6450 | 0.5800 | 0.6450 | 0.6450 | 7,521,295 |
03 Apr 2024 | 0.5850 | 0.5850 | 0.5650 | 0.5750 | 0.5750 | 2,498,757 |
02 Apr 2024 | 0.5950 | 0.6050 | 0.5750 | 0.5850 | 0.5850 | 3,543,749 |
28 Mar 2024 | 0.5950 | 0.6050 | 0.5850 | 0.5850 | 0.5850 | 2,441,156 |
27 Mar 2024 | 0.6150 | 0.6200 | 0.5700 | 0.5850 | 0.5850 | 4,791,629 |
26 Mar 2024 | 0.6350 | 0.6450 | 0.5900 | 0.6000 | 0.6000 | 6,253,631 |
25 Mar 2024 | 0.5700 | 0.6250 | 0.5450 | 0.6250 | 0.6250 | 14,225,801 |
22 Mar 2024 | 0.6200 | 0.6350 | 0.5600 | 0.5600 | 0.5600 | 14,182,307 |
21 Mar 2024 | 0.6650 | 0.7050 | 0.6000 | 0.6050 | 0.6050 | 16,141,486 |
20 Mar 2024 | 0.7650 | 0.7900 | 0.6700 | 0.6700 | 0.6700 | 11,246,471 |
19 Mar 2024 | 0.8550 | 0.8700 | 0.7600 | 0.7600 | 0.7600 | 9,816,889 |
18 Mar 2024 | 0.7950 | 0.8700 | 0.7900 | 0.8400 | 0.8400 | 9,121,438 |
15 Mar 2024 | 0.7900 | 0.8550 | 0.7350 | 0.7800 | 0.7800 | 19,936,143 |
14 Mar 2024 | 0.9300 | 0.9300 | 0.7300 | 0.8000 | 0.8000 | 25,554,656 |
13 Mar 2024 | 0.8700 | 1.0300 | 0.8500 | 0.9650 | 0.9650 | 29,067,635 |
12 Mar 2024 | 0.8700 | 1.1650 | 0.8650 | 1.0800 | 1.0800 | 17,856,416 |
11 Mar 2024 | 0.7550 | 0.8350 | 0.7300 | 0.8300 | 0.8300 | 10,986,026 |
08 Mar 2024 | 0.7950 | 0.8100 | 0.7300 | 0.7550 | 0.7550 | 15,596,688 |
07 Mar 2024 | 0.6450 | 0.7500 | 0.6450 | 0.7500 | 0.7500 | 16,250,447 |
06 Mar 2024 | 0.5900 | 0.6700 | 0.5700 | 0.6300 | 0.6300 | 9,937,464 |
05 Mar 2024 | 0.5600 | 0.6100 | 0.5550 | 0.5950 | 0.5950 | 5,052,512 |
04 Mar 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5550 | 0.5550 | 5,254,077 |
01 Mar 2024 | 0.5600 | 0.5950 | 0.5450 | 0.5500 | 0.5500 | 5,131,527 |
29 Feb 2024 | 0.5800 | 0.6450 | 0.5600 | 0.5650 | 0.5650 | 9,520,531 |
28 Feb 2024 | 0.5000 | 0.6200 | 0.4900 | 0.5800 | 0.5800 | 14,910,371 |
27 Feb 2024 | 0.4200 | 0.4950 | 0.4050 | 0.4850 | 0.4850 | 8,679,777 |
26 Feb 2024 | 0.4400 | 0.4600 | 0.4050 | 0.4200 | 0.4200 | 4,434,926 |
23 Feb 2024 | 0.4100 | 0.4400 | 0.4050 | 0.4350 | 0.4350 | 7,083,786 |
22 Feb 2024 | 0.3850 | 0.4200 | 0.3800 | 0.3850 | 0.3850 | 3,834,408 |
21 Feb 2024 | 0.3950 | 0.4450 | 0.3850 | 0.3850 | 0.3850 | 9,968,389 |
20 Feb 2024 | 0.3550 | 0.4300 | 0.3500 | 0.4000 | 0.4000 | 10,011,310 |
19 Feb 2024 | 0.3200 | 0.3550 | 0.3200 | 0.3500 | 0.3500 | 2,928,091 |
16 Feb 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 3,505,067 |
15 Feb 2024 | 0.3000 | 0.3300 | 0.2950 | 0.3250 | 0.3250 | 4,574,564 |
14 Feb 2024 | 0.2950 | 0.3125 | 0.2950 | 0.2950 | 0.2950 | 3,291,433 |
13 Feb 2024 | 0.3400 | 0.3500 | 0.3050 | 0.3050 | 0.3050 | 6,222,594 |
12 Feb 2024 | 0.2850 | 0.3400 | 0.2850 | 0.3250 | 0.3250 | 7,957,378 |
09 Feb 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 2,386,895 |
08 Feb 2024 | 0.2950 | 0.3000 | 0.2750 | 0.2750 | 0.2750 | 3,920,894 |
07 Feb 2024 | 0.2800 | 0.3100 | 0.2700 | 0.2900 | 0.2900 | 6,925,842 |
06 Feb 2024 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 2,872,904 |
05 Feb 2024 | 0.2800 | 0.2875 | 0.2600 | 0.2650 | 0.2650 | 7,470,497 |
02 Feb 2024 | 0.3150 | 0.3200 | 0.2750 | 0.2800 | 0.2800 | 10,215,767 |
01 Feb 2024 | 0.3250 | 0.3250 | 0.3025 | 0.3050 | 0.3050 | 3,049,869 |
31 Jan 2024 | 0.3450 | 0.3450 | 0.3150 | 0.3250 | 0.3250 | 2,864,526 |
30 Jan 2024 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 3,129,015 |
29 Jan 2024 | 0.3250 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 3,713,133 |
25 Jan 2024 | 0.3400 | 0.3500 | 0.3150 | 0.3200 | 0.3200 | 3,582,356 |
24 Jan 2024 | 0.2950 | 0.3400 | 0.2875 | 0.3350 | 0.3350 | 9,525,676 |
23 Jan 2024 | 0.2700 | 0.3200 | 0.2700 | 0.2850 | 0.2850 | 13,514,525 |
22 Jan 2024 | 0.3450 | 0.3450 | 0.2700 | 0.2750 | 0.2750 | 25,644,146 |
19 Jan 2024 | 0.4650 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 2,206,556 |
18 Jan 2024 | 0.4650 | 0.4650 | 0.4425 | 0.4500 | 0.4500 | 3,199,072 |
17 Jan 2024 | 0.4800 | 0.4925 | 0.4600 | 0.4650 | 0.4650 | 2,834,084 |
16 Jan 2024 | 0.4800 | 0.4950 | 0.4700 | 0.4900 | 0.4900 | 2,648,233 |
15 Jan 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 1,072,845 |
12 Jan 2024 | 0.5050 | 0.5150 | 0.4950 | 0.4950 | 0.4950 | 2,458,799 |
11 Jan 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5050 | 0.5050 | 2,804,717 |
10 Jan 2024 | 0.5000 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 4,578,148 |
09 Jan 2024 | 0.5100 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 4,626,835 |
08 Jan 2024 | 0.5750 | 0.5800 | 0.4850 | 0.4900 | 0.4900 | 11,150,929 |
05 Jan 2024 | 0.6050 | 0.6050 | 0.5700 | 0.5700 | 0.5700 | 2,416,635 |
04 Jan 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 1,349,273 |
03 Jan 2024 | 0.6150 | 0.6200 | 0.5950 | 0.6000 | 0.6000 | 3,206,912 |
02 Jan 2024 | 0.6350 | 0.6450 | 0.6150 | 0.6200 | 0.6200 | 1,825,373 |
29 Dec 2023 | 0.6350 | 0.6600 | 0.6275 | 0.6300 | 0.6300 | 2,140,071 |
28 Dec 2023 | 0.6200 | 0.6600 | 0.6200 | 0.6450 | 0.6450 | 2,755,737 |
27 Dec 2023 | 0.6350 | 0.6600 | 0.6150 | 0.6200 | 0.6200 | 3,687,049 |
22 Dec 2023 | 0.6400 | 0.6600 | 0.6150 | 0.6350 | 0.6350 | 6,490,412 |
21 Dec 2023 | 0.7050 | 0.7050 | 0.6250 | 0.6300 | 0.6300 | 5,561,306 |
20 Dec 2023 | 0.6950 | 0.8000 | 0.6900 | 0.7200 | 0.7200 | 5,580,415 |
19 Dec 2023 | 0.6900 | 0.7000 | 0.6800 | 0.6900 | 0.6900 | 3,388,895 |
18 Dec 2023 | 0.6550 | 0.7100 | 0.6550 | 0.7000 | 0.7000 | 3,633,659 |
15 Dec 2023 | 0.6150 | 0.6750 | 0.6100 | 0.6600 | 0.6600 | 6,936,263 |
14 Dec 2023 | 0.6050 | 0.6400 | 0.5925 | 0.6050 | 0.6050 | 4,136,972 |
13 Dec 2023 | 0.6750 | 0.6750 | 0.5800 | 0.5950 | 0.5950 | 6,132,014 |
12 Dec 2023 | 0.7450 | 0.7450 | 0.6700 | 0.6800 | 0.6800 | 4,210,543 |
11 Dec 2023 | 0.7350 | 0.7550 | 0.7000 | 0.7500 | 0.7500 | 2,207,598 |
08 Dec 2023 | 0.6300 | 0.7400 | 0.6300 | 0.7200 | 0.7200 | 4,940,972 |
07 Dec 2023 | 0.6000 | 0.6350 | 0.6000 | 0.6250 | 0.6250 | 4,053,116 |
06 Dec 2023 | 0.5700 | 0.6150 | 0.5700 | 0.6000 | 0.6000 | 4,783,945 |
05 Dec 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 4,090,264 |
04 Dec 2023 | 0.5950 | 0.6350 | 0.5950 | 0.6000 | 0.6000 | 3,625,643 |
01 Dec 2023 | 0.6350 | 0.6550 | 0.5900 | 0.5900 | 0.5900 | 5,395,811 |
30 Nov 2023 | 0.6200 | 0.6350 | 0.6000 | 0.6250 | 0.6250 | 2,800,833 |
29 Nov 2023 | 0.6450 | 0.6600 | 0.5950 | 0.6450 | 0.6450 | 4,624,975 |
28 Nov 2023 | 0.6150 | 0.6500 | 0.6150 | 0.6300 | 0.6300 | 2,135,244 |
27 Nov 2023 | 0.6050 | 0.6250 | 0.5950 | 0.6150 | 0.6150 | 3,084,425 |
24 Nov 2023 | 0.6000 | 0.6250 | 0.5850 | 0.6000 | 0.6000 | 4,911,088 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |