Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5767 | 0.5831 | 0.5610 | 0.5640 | 0.5640 | 100,318 |
25 Apr 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 164,000 |
24 Apr 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 90,400 |
23 Apr 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 199,100 |
22 Apr 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 498,400 |
19 Apr 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 226,500 |
18 Apr 2024 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 170,200 |
17 Apr 2024 | 0.7000 | 0.7400 | 0.6300 | 0.6500 | 0.6500 | 497,600 |
16 Apr 2024 | 0.6900 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 375,000 |
15 Apr 2024 | 0.6600 | 0.7000 | 0.6400 | 0.7000 | 0.7000 | 519,000 |
12 Apr 2024 | 0.7000 | 0.7400 | 0.6400 | 0.6500 | 0.6500 | 668,000 |
11 Apr 2024 | 0.7200 | 0.7400 | 0.6300 | 0.6700 | 0.6700 | 937,000 |
10 Apr 2024 | 0.7400 | 0.7800 | 0.6900 | 0.7100 | 0.7100 | 909,000 |
09 Apr 2024 | 0.6700 | 0.7800 | 0.6500 | 0.7800 | 0.7800 | 1,259,900 |
08 Apr 2024 | 0.7300 | 0.7900 | 0.6300 | 0.6400 | 0.6400 | 1,951,600 |
05 Apr 2024 | 0.5800 | 0.7600 | 0.5800 | 0.6900 | 0.6900 | 2,467,100 |
04 Apr 2024 | 0.5900 | 0.6600 | 0.5600 | 0.5800 | 0.5800 | 1,227,100 |
03 Apr 2024 | 0.4900 | 0.5800 | 0.4900 | 0.5800 | 0.5800 | 1,038,900 |
02 Apr 2024 | 0.4500 | 0.5000 | 0.4300 | 0.4800 | 0.4800 | 664,000 |
01 Apr 2024 | 0.4400 | 0.5100 | 0.3500 | 0.4200 | 0.4200 | 1,961,700 |
28 Mar 2024 | 0.3300 | 0.4600 | 0.3300 | 0.4200 | 0.4200 | 1,394,500 |
27 Mar 2024 | 0.3000 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 134,200 |
26 Mar 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 135,000 |
25 Mar 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 99,000 |
22 Mar 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 194,000 |
21 Mar 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 217,800 |
20 Mar 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 323,200 |
19 Mar 2024 | 0.3000 | 0.3100 | 0.2600 | 0.2600 | 0.2600 | 541,100 |
18 Mar 2024 | 0.3300 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 252,700 |
15 Mar 2024 | 0.3300 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 354,700 |
14 Mar 2024 | 0.3500 | 0.3700 | 0.3200 | 0.3200 | 0.3200 | 166,400 |
13 Mar 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 243,100 |
12 Mar 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 124,300 |
11 Mar 2024 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 144,900 |
08 Mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 97,100 |
07 Mar 2024 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 101,500 |
06 Mar 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 127,200 |
05 Mar 2024 | 0.3900 | 0.4000 | 0.3500 | 0.3900 | 0.3900 | 151,300 |
04 Mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 263,300 |
01 Mar 2024 | 0.3400 | 0.3900 | 0.3100 | 0.3900 | 0.3900 | 617,200 |
29 Feb 2024 | 0.5300 | 0.5300 | 0.2600 | 0.3200 | 0.3200 | 2,129,600 |
28 Feb 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 72,600 |
27 Feb 2024 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 231,700 |
26 Feb 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 144,300 |
23 Feb 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 132,400 |
22 Feb 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 59,000 |
21 Feb 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 26,000 |
20 Feb 2024 | 0.5500 | 0.5500 | 0.4900 | 0.5300 | 0.5300 | 148,200 |
16 Feb 2024 | 0.5100 | 0.5500 | 0.4800 | 0.5200 | 0.5200 | 231,700 |
15 Feb 2024 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 132,100 |
14 Feb 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 130,300 |
13 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 84,000 |
12 Feb 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 52,400 |
09 Feb 2024 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 80,700 |
08 Feb 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 113,000 |
07 Feb 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 101,300 |
06 Feb 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 101,900 |
05 Feb 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 41,800 |
02 Feb 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 72,400 |
01 Feb 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 57,300 |
31 Jan 2024 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 123,600 |
30 Jan 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 341,500 |
29 Jan 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 126,500 |
26 Jan 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 54,800 |
25 Jan 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 140,500 |
24 Jan 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 37,800 |
23 Jan 2024 | 0.4400 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 87,100 |
22 Jan 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 75,700 |
19 Jan 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 66,300 |
18 Jan 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 131,000 |
17 Jan 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 211,000 |
16 Jan 2024 | 0.4700 | 0.4800 | 0.4200 | 0.4200 | 0.4200 | 294,600 |
12 Jan 2024 | 0.4900 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 144,000 |
11 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 45,700 |
10 Jan 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 113,400 |
09 Jan 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 86,700 |
08 Jan 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 142,800 |
05 Jan 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 95,200 |
04 Jan 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 60,000 |
03 Jan 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 100,100 |
02 Jan 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 96,700 |
29 Dec 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 105,200 |
28 Dec 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 136,300 |
27 Dec 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 241,600 |
26 Dec 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 117,400 |
22 Dec 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 204,800 |
21 Dec 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 99,000 |
20 Dec 2023 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 88,200 |
19 Dec 2023 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 80,900 |
18 Dec 2023 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 97,200 |
15 Dec 2023 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 162,400 |
14 Dec 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 115,600 |
13 Dec 2023 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 158,700 |
12 Dec 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 161,700 |
11 Dec 2023 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 99,100 |
08 Dec 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 131,300 |
07 Dec 2023 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 146,000 |
06 Dec 2023 | 0.5200 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 344,800 |
05 Dec 2023 | 0.5800 | 0.5800 | 0.5000 | 0.5200 | 0.5200 | 618,000 |
04 Dec 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 364,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |