Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | 0.7400 | 0.8900 | 0.7350 | 0.8550 | 0.8550 | 53,213 |
19 Apr 2024 | 0.7350 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 45,100 |
18 Apr 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 4,832 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.7400 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 7,348 |
15 Apr 2024 | 0.7400 | 0.7450 | 0.7350 | 0.7400 | 0.7400 | 14,993 |
12 Apr 2024 | 0.7050 | 0.7150 | 0.7050 | 0.7150 | 0.7150 | 11,637 |
11 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,900 |
10 Apr 2024 | 0.7100 | 0.7150 | 0.6950 | 0.6950 | 0.6950 | 26,230 |
09 Apr 2024 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 27,699 |
08 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 21,560 |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 4,564 |
02 Apr 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 40,202 |
28 Mar 2024 | 0.7300 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | 8,332 |
27 Mar 2024 | 0.7450 | 0.7450 | 0.6900 | 0.7200 | 0.7200 | 29,458 |
26 Mar 2024 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 37,890 |
25 Mar 2024 | 0.7000 | 0.7150 | 0.6900 | 0.7050 | 0.7050 | 10,098 |
22 Mar 2024 | 0.6950 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 13,870 |
21 Mar 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 27,710 |
20 Mar 2024 | 0.7300 | 0.7300 | 0.7150 | 0.7150 | 0.7150 | 4,050 |
19 Mar 2024 | 0.7350 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 59,744 |
18 Mar 2024 | 0.7100 | 0.7250 | 0.6900 | 0.7250 | 0.7250 | 96,383 |
15 Mar 2024 | 0.6850 | 0.7500 | 0.6550 | 0.6600 | 0.6600 | 44,865 |
14 Mar 2024 | 0.6500 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 33,192 |
13 Mar 2024 | 0.6000 | 0.6750 | 0.6000 | 0.6550 | 0.6550 | 75,808 |
12 Mar 2024 | 0.5650 | 0.6000 | 0.5650 | 0.6000 | 0.6000 | 72,664 |
11 Mar 2024 | 0.5450 | 0.5750 | 0.5450 | 0.5550 | 0.5550 | 35,836 |
08 Mar 2024 | 0.5550 | 0.5550 | 0.5200 | 0.5200 | 0.5200 | 29,033 |
07 Mar 2024 | 0.5150 | 0.5500 | 0.5150 | 0.5400 | 0.5400 | 45,578 |
06 Mar 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 27,197 |
05 Mar 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 8,223 |
04 Mar 2024 | 0.5000 | 0.5000 | 0.4550 | 0.4650 | 0.4650 | 70,202 |
01 Mar 2024 | 0.4650 | 0.5200 | 0.4650 | 0.4850 | 0.4850 | 103,132 |
29 Feb 2024 | 0.4550 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 119,959 |
28 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 9,792 |
27 Feb 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 6,347 |
26 Feb 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 16,097 |
23 Feb 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 17,413 |
22 Feb 2024 | 0.4250 | 0.4700 | 0.4250 | 0.4700 | 0.4700 | 13,788 |
21 Feb 2024 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 1,836 |
20 Feb 2024 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 19,031 |
19 Feb 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 37,085 |
16 Feb 2024 | 0.3850 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 31,813 |
15 Feb 2024 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 7,995 |
14 Feb 2024 | 0.4100 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 23,152 |
13 Feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 28,133 |
12 Feb 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 2,230 |
09 Feb 2024 | 0.4050 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | - |
08 Feb 2024 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 26,972 |
07 Feb 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 2,700 |
06 Feb 2024 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 1,126 |
05 Feb 2024 | 0.3750 | 0.4250 | 0.3750 | 0.4000 | 0.4000 | 22,299 |
02 Feb 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 9,924 |
01 Feb 2024 | 0.4100 | 0.4100 | 0.3750 | 0.3850 | 0.3850 | 36,736 |
31 Jan 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 14,503 |
30 Jan 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 6,806 |
29 Jan 2024 | 0.3800 | 0.3850 | 0.3550 | 0.3650 | 0.3650 | 52,290 |
25 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 2,565 |
24 Jan 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 24,266 |
23 Jan 2024 | 0.3950 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 63,975 |
22 Jan 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4150 | 0.4150 | 25,651 |
19 Jan 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4250 | 0.4250 | 3,458 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 4,500 |
16 Jan 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 20,106 |
15 Jan 2024 | 0.4550 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 47,044 |
12 Jan 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 105,795 |
11 Jan 2024 | 0.4500 | 0.4650 | 0.4400 | 0.4650 | 0.4650 | 50,982 |
10 Jan 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 76,083 |
09 Jan 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 45,230 |
08 Jan 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 11,000 |
05 Jan 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 38,596 |
04 Jan 2024 | 0.4700 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 55,451 |
03 Jan 2024 | 0.4850 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 26,380 |
02 Jan 2024 | 0.4850 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 15,302 |
29 Dec 2023 | 0.4550 | 0.5000 | 0.4550 | 0.4750 | 0.4750 | 36,566 |
28 Dec 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 26,380 |
27 Dec 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 87,365 |
22 Dec 2023 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 71,868 |
21 Dec 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4850 | 0.4850 | 81,132 |
20 Dec 2023 | 0.5350 | 0.5450 | 0.5200 | 0.5200 | 0.5200 | 59,112 |
19 Dec 2023 | 0.5050 | 0.5400 | 0.5050 | 0.5350 | 0.5350 | 57,476 |
18 Dec 2023 | 0.4750 | 0.5300 | 0.4750 | 0.5300 | 0.5300 | 95,755 |
15 Dec 2023 | 0.4600 | 0.4900 | 0.4500 | 0.4850 | 0.4850 | 118,402 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.5150 | 0.5250 | 0.4850 | 0.5000 | 0.5000 | 176,129 |
12 Dec 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 63,532 |
11 Dec 2023 | 0.4800 | 0.5500 | 0.4800 | 0.5300 | 0.5300 | 184,810 |
08 Dec 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 23,234 |
07 Dec 2023 | 0.4600 | 0.5000 | 0.4450 | 0.4700 | 0.4700 | 26,511 |
06 Dec 2023 | 0.4250 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 62,963 |
05 Dec 2023 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 22,452 |
04 Dec 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 55,694 |
01 Dec 2023 | 0.4600 | 0.4750 | 0.4450 | 0.4500 | 0.4500 | 8,738 |
30 Nov 2023 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 10,727 |
29 Nov 2023 | 0.4500 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 26,584 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |