Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 119,730 |
23 Apr 2024 | 0.5000 | 0.5100 | 0.4750 | 0.5050 | 0.5050 | 340,841 |
22 Apr 2024 | 0.5000 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 324,654 |
19 Apr 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 546,424 |
18 Apr 2024 | 0.5300 | 0.5350 | 0.5050 | 0.5100 | 0.5100 | 100,009 |
17 Apr 2024 | 0.5450 | 0.5450 | 0.5050 | 0.5200 | 0.5200 | 89,658 |
16 Apr 2024 | 0.5550 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 146,068 |
15 Apr 2024 | 0.5600 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 172,269 |
12 Apr 2024 | 0.5650 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 63,703 |
11 Apr 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 50,743 |
10 Apr 2024 | 0.5750 | 0.5850 | 0.5650 | 0.5750 | 0.5750 | 202,588 |
09 Apr 2024 | 0.5700 | 0.5750 | 0.5500 | 0.5750 | 0.5750 | 210,125 |
08 Apr 2024 | 0.5750 | 0.5800 | 0.5600 | 0.5650 | 0.5650 | 237,882 |
05 Apr 2024 | 0.5400 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 357,054 |
04 Apr 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 130,983 |
03 Apr 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5450 | 0.5450 | 56,986 |
02 Apr 2024 | 0.5600 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 98,441 |
28 Mar 2024 | 0.5650 | 0.5700 | 0.5550 | 0.5550 | 0.5550 | 72,222 |
27 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 132,446 |
26 Mar 2024 | 0.5700 | 0.5800 | 0.5450 | 0.5450 | 0.5450 | 237,317 |
25 Mar 2024 | 0.5700 | 0.5850 | 0.5650 | 0.5800 | 0.5800 | 288,901 |
22 Mar 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 642,840 |
21 Mar 2024 | 0.5250 | 0.5350 | 0.5150 | 0.5350 | 0.5350 | 233,384 |
20 Mar 2024 | 0.5050 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 201,406 |
19 Mar 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 223,482 |
18 Mar 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 435,904 |
15 Mar 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 342,348 |
14 Mar 2024 | 0.5200 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 272,458 |
13 Mar 2024 | 0.5300 | 0.5350 | 0.5150 | 0.5150 | 0.5150 | 241,434 |
12 Mar 2024 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 280,935 |
11 Mar 2024 | 0.5500 | 0.5550 | 0.5200 | 0.5300 | 0.5300 | 238,614 |
08 Mar 2024 | 0.5450 | 0.5550 | 0.5400 | 0.5400 | 0.5400 | 194,555 |
07 Mar 2024 | 0.5600 | 0.5650 | 0.5450 | 0.5450 | 0.5450 | 237,160 |
06 Mar 2024 | 0.5750 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 332,486 |
05 Mar 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 58,760 |
04 Mar 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 198,500 |
01 Mar 2024 | 0.5650 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 105,879 |
29 Feb 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 464,918 |
28 Feb 2024 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 104,033 |
27 Feb 2024 | 0.5700 | 0.5750 | 0.5650 | 0.5725 | 0.5725 | 126,369 |
26 Feb 2024 | 0.5650 | 0.5725 | 0.5600 | 0.5600 | 0.5600 | 151,706 |
23 Feb 2024 | 0.5800 | 0.5850 | 0.5700 | 0.5750 | 0.5750 | 141,837 |
22 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5750 | 0.5750 | 152,851 |
21 Feb 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 151,749 |
20 Feb 2024 | 0.5950 | 0.5950 | 0.5650 | 0.5900 | 0.5900 | 257,892 |
19 Feb 2024 | 0.5800 | 0.5950 | 0.5600 | 0.5950 | 0.5950 | 281,485 |
16 Feb 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5650 | 0.5650 | 120,192 |
15 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 4,236,796 |
14 Feb 2024 | 0.5700 | 0.5850 | 0.5700 | 0.5750 | 0.5750 | 671,401 |
13 Feb 2024 | 0.5850 | 0.5900 | 0.5750 | 0.5750 | 0.5750 | 623,768 |
12 Feb 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 244,672 |
09 Feb 2024 | 0.5950 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 81,711 |
08 Feb 2024 | 0.5950 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 165,662 |
07 Feb 2024 | 0.5700 | 0.5950 | 0.5700 | 0.5950 | 0.5950 | 422,155 |
06 Feb 2024 | 0.5400 | 0.5700 | 0.5400 | 0.5650 | 0.5650 | 223,510 |
05 Feb 2024 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 514,330 |
02 Feb 2024 | 0.5700 | 0.5700 | 0.5375 | 0.5400 | 0.5400 | 913,626 |
01 Feb 2024 | 0.5900 | 0.5950 | 0.5650 | 0.5700 | 0.5700 | 585,801 |
31 Jan 2024 | 0.6250 | 0.6250 | 0.5500 | 0.5800 | 0.5800 | 964,650 |
30 Jan 2024 | 0.7000 | 0.7000 | 0.6150 | 0.6200 | 0.6200 | 3,960,042 |
29 Jan 2024 | 0.7400 | 0.7550 | 0.7000 | 0.7200 | 0.7200 | 749,025 |
25 Jan 2024 | 0.7500 | 0.7550 | 0.7300 | 0.7300 | 0.7300 | 669,532 |
24 Jan 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 624,510 |
23 Jan 2024 | 0.7000 | 0.7500 | 0.6950 | 0.7200 | 0.7200 | 350,138 |
22 Jan 2024 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 393,410 |
19 Jan 2024 | 0.7700 | 0.7700 | 0.7300 | 0.7350 | 0.7350 | 88,643 |
18 Jan 2024 | 0.7400 | 0.7875 | 0.7300 | 0.7650 | 0.7650 | 202,630 |
17 Jan 2024 | 0.7400 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 72,402 |
16 Jan 2024 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | 0.7400 | 415,009 |
15 Jan 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 2,706 |
12 Jan 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.7800 | 40,832 |
11 Jan 2024 | 0.7950 | 0.7950 | 0.7750 | 0.7800 | 0.7800 | 441,922 |
10 Jan 2024 | 0.8000 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 563,933 |
09 Jan 2024 | 0.8300 | 0.8300 | 0.8000 | 0.8050 | 0.8050 | 270,399 |
08 Jan 2024 | 0.8000 | 0.8250 | 0.7900 | 0.8250 | 0.8250 | 133,439 |
05 Jan 2024 | 0.8250 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 254,938 |
04 Jan 2024 | 0.8050 | 0.8050 | 0.7900 | 0.8000 | 0.8000 | 125,147 |
03 Jan 2024 | 0.8250 | 0.8250 | 0.7900 | 0.8050 | 0.8050 | 199,015 |
02 Jan 2024 | 0.8700 | 0.8700 | 0.8250 | 0.8250 | 0.8250 | 124,804 |
29 Dec 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 285,931 |
28 Dec 2023 | 0.8400 | 0.8700 | 0.8300 | 0.8700 | 0.8700 | 100,941 |
27 Dec 2023 | 0.7900 | 0.8400 | 0.7750 | 0.8350 | 0.8350 | 114,248 |
22 Dec 2023 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7900 | 150,127 |
21 Dec 2023 | 0.7300 | 0.7750 | 0.7300 | 0.7650 | 0.7650 | 174,049 |
20 Dec 2023 | 0.7600 | 0.7900 | 0.7250 | 0.7350 | 0.7350 | 297,061 |
19 Dec 2023 | 0.7400 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 171,589 |
18 Dec 2023 | 0.7800 | 0.7900 | 0.7350 | 0.7350 | 0.7350 | 266,624 |
15 Dec 2023 | 0.6850 | 0.7600 | 0.6800 | 0.7500 | 0.7500 | 604,031 |
14 Dec 2023 | 0.6700 | 0.6950 | 0.6500 | 0.6750 | 0.6750 | 338,556 |
13 Dec 2023 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 265,116 |
12 Dec 2023 | 0.6700 | 0.6900 | 0.6450 | 0.6500 | 0.6500 | 358,598 |
11 Dec 2023 | 0.6800 | 0.6850 | 0.6650 | 0.6650 | 0.6650 | 347,327 |
08 Dec 2023 | 0.6800 | 0.6950 | 0.6600 | 0.6700 | 0.6700 | 187,151 |
07 Dec 2023 | 0.7000 | 0.7175 | 0.6800 | 0.6800 | 0.6800 | 355,876 |
06 Dec 2023 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 69,053 |
05 Dec 2023 | 0.6800 | 0.6875 | 0.6500 | 0.6600 | 0.6600 | 401,124 |
04 Dec 2023 | 0.6850 | 0.7000 | 0.6650 | 0.6700 | 0.6700 | 312,870 |
01 Dec 2023 | 0.7200 | 0.7300 | 0.6950 | 0.7000 | 0.7000 | 279,103 |
30 Nov 2023 | 0.7300 | 0.7400 | 0.7150 | 0.7400 | 0.7400 | 112,786 |
29 Nov 2023 | 0.7150 | 0.7550 | 0.7100 | 0.7200 | 0.7200 | 280,075 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |