Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5100 | 0.5100 | 0.4825 | 0.4850 | 0.4850 | 56,097 |
01 May 2024 | 0.4950 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 200,579 |
30 Apr 2024 | 0.5100 | 0.5250 | 0.4900 | 0.5050 | 0.5050 | 262,888 |
29 Apr 2024 | 0.4800 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 428,292 |
26 Apr 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 281,731 |
24 Apr 2024 | 0.4600 | 0.4700 | 0.4450 | 0.4450 | 0.4450 | 141,732 |
23 Apr 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 0.4600 | 148,555 |
22 Apr 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 82,693 |
19 Apr 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 475,141 |
18 Apr 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4750 | 0.4750 | 244,536 |
17 Apr 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 119,217 |
16 Apr 2024 | 0.4800 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 182,070 |
15 Apr 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 174,925 |
12 Apr 2024 | 0.5200 | 0.5300 | 0.4950 | 0.5000 | 0.5000 | 339,760 |
11 Apr 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 120,284 |
10 Apr 2024 | 0.5100 | 0.5400 | 0.5050 | 0.5300 | 0.5300 | 172,801 |
09 Apr 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5050 | 0.5050 | 252,927 |
08 Apr 2024 | 0.5250 | 0.5300 | 0.5150 | 0.5150 | 0.5150 | 157,378 |
05 Apr 2024 | 0.5200 | 0.5400 | 0.5150 | 0.5200 | 0.5200 | 397,650 |
04 Apr 2024 | 0.5450 | 0.5550 | 0.5250 | 0.5400 | 0.5400 | 239,161 |
03 Apr 2024 | 0.5550 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 319,829 |
02 Apr 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 466,067 |
28 Mar 2024 | 0.5950 | 0.6050 | 0.5600 | 0.5700 | 0.5700 | 738,057 |
27 Mar 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5750 | 0.5750 | 913,283 |
26 Mar 2024 | 0.6000 | 0.6100 | 0.5200 | 0.5400 | 0.5400 | 2,897,922 |
25 Mar 2024 | 0.5150 | 0.6400 | 0.5050 | 0.5950 | 0.5950 | 7,629,249 |
22 Mar 2024 | 0.4850 | 0.4850 | 0.4550 | 0.4700 | 0.4700 | 322,932 |
21 Mar 2024 | 0.4600 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 817,554 |
20 Mar 2024 | 0.4300 | 0.4650 | 0.4250 | 0.4550 | 0.4550 | 455,296 |
19 Mar 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 141,168 |
18 Mar 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 75,500 |
15 Mar 2024 | 0.4100 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 87,924 |
14 Mar 2024 | 0.4300 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 226,206 |
13 Mar 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 293,594 |
12 Mar 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4050 | 0.4050 | 407,603 |
11 Mar 2024 | 0.3900 | 0.5150 | 0.3850 | 0.4200 | 0.4200 | 3,417,655 |
08 Mar 2024 | 0.3900 | 0.4050 | 0.3750 | 0.3900 | 0.3900 | 242,947 |
07 Mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 233,775 |
06 Mar 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 92,538 |
05 Mar 2024 | 0.4100 | 0.4150 | 0.3850 | 0.3950 | 0.3950 | 176,689 |
04 Mar 2024 | 0.3900 | 0.4250 | 0.3900 | 0.4100 | 0.4100 | 262,856 |
01 Mar 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 198,093 |
29 Feb 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 183,196 |
28 Feb 2024 | 0.3600 | 0.3950 | 0.3600 | 0.3800 | 0.3800 | 485,676 |
27 Feb 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 906,393 |
26 Feb 2024 | 0.4600 | 0.4850 | 0.3900 | 0.4150 | 0.4150 | 2,091,657 |
23 Feb 2024 | 0.3350 | 0.4850 | 0.3350 | 0.4400 | 0.4400 | 4,859,623 |
22 Feb 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 449,971 |
21 Feb 2024 | 0.3450 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 229,806 |
20 Feb 2024 | 0.3600 | 0.3650 | 0.3450 | 0.3550 | 0.3550 | 156,681 |
19 Feb 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3600 | 0.3600 | 251,956 |
16 Feb 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 271,907 |
15 Feb 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 135,589 |
14 Feb 2024 | 0.3200 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 261,619 |
13 Feb 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 172,330 |
12 Feb 2024 | 0.3350 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 297,009 |
09 Feb 2024 | 0.3450 | 0.3550 | 0.3300 | 0.3450 | 0.3450 | 231,124 |
08 Feb 2024 | 0.3700 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 207,109 |
07 Feb 2024 | 0.3400 | 0.3850 | 0.3400 | 0.3700 | 0.3700 | 554,412 |
06 Feb 2024 | 0.3400 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 269,324 |
05 Feb 2024 | 0.3250 | 0.3450 | 0.3150 | 0.3450 | 0.3450 | 182,053 |
02 Feb 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 110,703 |
01 Feb 2024 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 87,754 |
31 Jan 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 112,914 |
30 Jan 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 76,155 |
29 Jan 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 56,432 |
25 Jan 2024 | 0.3450 | 0.3500 | 0.3100 | 0.3150 | 0.3150 | 383,455 |
24 Jan 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 158,523 |
23 Jan 2024 | 0.3050 | 0.3500 | 0.3000 | 0.3450 | 0.3450 | 458,094 |
22 Jan 2024 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 517,792 |
19 Jan 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 108,903 |
18 Jan 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 372,462 |
17 Jan 2024 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 105,363 |
16 Jan 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 253,318 |
15 Jan 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 90,901 |
12 Jan 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 248,550 |
11 Jan 2024 | 0.3850 | 0.3950 | 0.3550 | 0.3700 | 0.3700 | 303,060 |
10 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 87,103 |
09 Jan 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 58,147 |
08 Jan 2024 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 85,114 |
05 Jan 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 6,396 |
04 Jan 2024 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 109,394 |
03 Jan 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 62,449 |
02 Jan 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 170,058 |
29 Dec 2023 | 0.3750 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 153,505 |
28 Dec 2023 | 0.3900 | 0.3925 | 0.3775 | 0.3800 | 0.3800 | 69,390 |
27 Dec 2023 | 0.3600 | 0.3900 | 0.3550 | 0.3900 | 0.3900 | 247,053 |
22 Dec 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 165,690 |
21 Dec 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 100,529 |
20 Dec 2023 | 0.3750 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 170,140 |
19 Dec 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 59,604 |
18 Dec 2023 | 0.3600 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 553,680 |
15 Dec 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 170,710 |
14 Dec 2023 | 0.3550 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 254,122 |
13 Dec 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 167,907 |
12 Dec 2023 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 84,592 |
11 Dec 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 100,179 |
08 Dec 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 23,719 |
07 Dec 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 84,151 |
06 Dec 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 103,761 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |