Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.6500 | 0.6950 | 0.5600 | 0.6950 | 0.6950 | 598,951 |
02 May 2024 | 0.7000 | 0.7200 | 0.6550 | 0.6550 | 0.6550 | 329,905 |
01 May 2024 | 0.6800 | 0.7500 | 0.6800 | 0.6850 | 0.6850 | 419,507 |
30 Apr 2024 | 0.8000 | 0.8000 | 0.6750 | 0.6750 | 0.6750 | 785,629 |
29 Apr 2024 | 0.9000 | 0.9500 | 0.7850 | 0.8500 | 0.8500 | 852,704 |
26 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
24 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
23 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
22 Apr 2024 | 0.7200 | 0.8900 | 0.7200 | 0.8500 | 0.8500 | 362,118 |
19 Apr 2024 | 0.7200 | 0.7500 | 0.7100 | 0.7100 | 0.7100 | 123,771 |
18 Apr 2024 | 0.7350 | 0.7400 | 0.7250 | 0.7400 | 0.7400 | 95,803 |
17 Apr 2024 | 0.7350 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 119,803 |
16 Apr 2024 | 0.7350 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 104,989 |
15 Apr 2024 | 0.7400 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 98,303 |
12 Apr 2024 | 0.7050 | 0.7350 | 0.7050 | 0.7350 | 0.7350 | 75,347 |
11 Apr 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 34,556 |
10 Apr 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7100 | 0.7100 | 81,932 |
09 Apr 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 110,384 |
08 Apr 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 174,249 |
05 Apr 2024 | 0.6750 | 0.6850 | 0.6700 | 0.6750 | 0.6750 | 29,203 |
04 Apr 2024 | 0.6850 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 70,714 |
03 Apr 2024 | 0.7000 | 0.7000 | 0.6650 | 0.6850 | 0.6850 | 53,630 |
02 Apr 2024 | 0.7150 | 0.7150 | 0.6800 | 0.6800 | 0.6800 | 376,185 |
28 Mar 2024 | 0.7250 | 0.7450 | 0.7250 | 0.7250 | 0.7250 | 234,421 |
27 Mar 2024 | 0.7450 | 0.7450 | 0.6950 | 0.7250 | 0.7250 | 95,769 |
26 Mar 2024 | 0.6700 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 195,679 |
25 Mar 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 49,651 |
22 Mar 2024 | 0.6950 | 0.7150 | 0.6850 | 0.7150 | 0.7150 | 137,264 |
21 Mar 2024 | 0.7150 | 0.7200 | 0.6900 | 0.6950 | 0.6950 | 123,267 |
20 Mar 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 66,594 |
19 Mar 2024 | 0.7350 | 0.7400 | 0.7050 | 0.7400 | 0.7400 | 203,944 |
18 Mar 2024 | 0.7200 | 0.7350 | 0.6850 | 0.7350 | 0.7350 | 422,336 |
15 Mar 2024 | 0.6600 | 0.7400 | 0.6450 | 0.6950 | 0.6950 | 281,522 |
14 Mar 2024 | 0.6400 | 0.6750 | 0.6400 | 0.6600 | 0.6600 | 182,106 |
13 Mar 2024 | 0.6000 | 0.6750 | 0.6000 | 0.6400 | 0.6400 | 604,336 |
12 Mar 2024 | 0.5650 | 0.6000 | 0.5650 | 0.6000 | 0.6000 | 209,889 |
11 Mar 2024 | 0.5600 | 0.5750 | 0.5450 | 0.5550 | 0.5550 | 211,858 |
08 Mar 2024 | 0.5500 | 0.5550 | 0.5100 | 0.5450 | 0.5450 | 160,717 |
07 Mar 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5450 | 0.5450 | 155,937 |
06 Mar 2024 | 0.4950 | 0.5150 | 0.4950 | 0.5150 | 0.5150 | 76,882 |
05 Mar 2024 | 0.4550 | 0.4950 | 0.4550 | 0.4950 | 0.4950 | 104,419 |
04 Mar 2024 | 0.5050 | 0.5050 | 0.4550 | 0.4650 | 0.4650 | 212,468 |
01 Mar 2024 | 0.4650 | 0.5200 | 0.4650 | 0.4850 | 0.4850 | 218,343 |
29 Feb 2024 | 0.4150 | 0.4950 | 0.4150 | 0.4700 | 0.4700 | 361,687 |
28 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 83,550 |
27 Feb 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 59,883 |
26 Feb 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 51,778 |
23 Feb 2024 | 0.4700 | 0.4800 | 0.4350 | 0.4350 | 0.4350 | 82,176 |
22 Feb 2024 | 0.4300 | 0.5000 | 0.4200 | 0.5000 | 0.5000 | 194,450 |
21 Feb 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 36,141 |
20 Feb 2024 | 0.4200 | 0.4300 | 0.4150 | 0.4300 | 0.4300 | 76,210 |
19 Feb 2024 | 0.3950 | 0.4400 | 0.3950 | 0.4200 | 0.4200 | 123,797 |
16 Feb 2024 | 0.3850 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 165,148 |
15 Feb 2024 | 0.4050 | 0.4150 | 0.3800 | 0.3850 | 0.3850 | 113,184 |
14 Feb 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 61,585 |
13 Feb 2024 | 0.4050 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 141,566 |
12 Feb 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 19,771 |
09 Feb 2024 | 0.4100 | 0.4200 | 0.3850 | 0.4150 | 0.4150 | 61,717 |
08 Feb 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 86,603 |
07 Feb 2024 | 0.3900 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 32,639 |
06 Feb 2024 | 0.4050 | 0.4100 | 0.3900 | 0.3950 | 0.3950 | 48,905 |
05 Feb 2024 | 0.3750 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 152,208 |
02 Feb 2024 | 0.3950 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 110,957 |
01 Feb 2024 | 0.4200 | 0.4200 | 0.3750 | 0.3900 | 0.3900 | 291,967 |
31 Jan 2024 | 0.3750 | 0.4250 | 0.3750 | 0.4200 | 0.4200 | 225,413 |
30 Jan 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 29,740 |
29 Jan 2024 | 0.4000 | 0.4000 | 0.3550 | 0.3650 | 0.3650 | 210,339 |
25 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 26,565 |
24 Jan 2024 | 0.4100 | 0.4150 | 0.3850 | 0.3900 | 0.3900 | 126,337 |
23 Jan 2024 | 0.4050 | 0.4150 | 0.3400 | 0.4150 | 0.4150 | 334,558 |
22 Jan 2024 | 0.4500 | 0.4500 | 0.4050 | 0.4150 | 0.4150 | 99,322 |
19 Jan 2024 | 0.4300 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 217,981 |
18 Jan 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 246,631 |
17 Jan 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 36,920 |
16 Jan 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 118,892 |
15 Jan 2024 | 0.4550 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 17,314 |
12 Jan 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 124,932 |
11 Jan 2024 | 0.4450 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 96,045 |
10 Jan 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 175,689 |
09 Jan 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 185,803 |
08 Jan 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 38,842 |
05 Jan 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 46,579 |
04 Jan 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 126,573 |
03 Jan 2024 | 0.4850 | 0.4900 | 0.4650 | 0.4800 | 0.4800 | 84,907 |
02 Jan 2024 | 0.4800 | 0.4950 | 0.4600 | 0.4850 | 0.4850 | 93,441 |
29 Dec 2023 | 0.4800 | 0.5000 | 0.4550 | 0.4750 | 0.4750 | 160,794 |
28 Dec 2023 | 0.4550 | 0.4950 | 0.4550 | 0.4900 | 0.4900 | 85,788 |
27 Dec 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 522,376 |
22 Dec 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 421,665 |
21 Dec 2023 | 0.5200 | 0.5200 | 0.4750 | 0.5050 | 0.5050 | 413,032 |
20 Dec 2023 | 0.5350 | 0.5450 | 0.5150 | 0.5200 | 0.5200 | 301,517 |
19 Dec 2023 | 0.5250 | 0.5400 | 0.5050 | 0.5350 | 0.5350 | 262,030 |
18 Dec 2023 | 0.4850 | 0.5300 | 0.4750 | 0.5250 | 0.5250 | 335,503 |
15 Dec 2023 | 0.4700 | 0.4900 | 0.4500 | 0.4850 | 0.4850 | 559,069 |
14 Dec 2023 | 0.5000 | 0.5300 | 0.4800 | 0.4850 | 0.4850 | 320,439 |
13 Dec 2023 | 0.5200 | 0.5300 | 0.4800 | 0.5100 | 0.5100 | 488,317 |
12 Dec 2023 | 0.5300 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 224,610 |
11 Dec 2023 | 0.4850 | 0.5550 | 0.4800 | 0.5300 | 0.5300 | 513,742 |
08 Dec 2023 | 0.4600 | 0.4750 | 0.4500 | 0.4550 | 0.4550 | 89,136 |
07 Dec 2023 | 0.4400 | 0.4950 | 0.4400 | 0.4700 | 0.4700 | 179,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |