Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 36,536 |
07 May 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 30,450 |
06 May 2024 | 0.4850 | 0.4850 | 0.4600 | 0.4750 | 0.4750 | 45,523 |
03 May 2024 | 0.4700 | 0.5000 | 0.4650 | 0.4850 | 0.4850 | 27,960 |
02 May 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 32,979 |
01 May 2024 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 138,767 |
30 Apr 2024 | 0.5150 | 0.5200 | 0.4900 | 0.5050 | 0.5050 | 99,830 |
29 Apr 2024 | 0.4850 | 0.5200 | 0.4850 | 0.5000 | 0.5000 | 231,936 |
26 Apr 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 180,318 |
24 Apr 2024 | 0.4550 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 125,074 |
23 Apr 2024 | 0.4650 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 111,130 |
22 Apr 2024 | 0.4700 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 51,420 |
19 Apr 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 140,881 |
18 Apr 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4750 | 0.4750 | 52,907 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4800 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 101,730 |
15 Apr 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 34,545 |
12 Apr 2024 | 0.5150 | 0.5200 | 0.4950 | 0.5050 | 0.5050 | 205,147 |
11 Apr 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 75,704 |
10 Apr 2024 | 0.5100 | 0.5350 | 0.5050 | 0.5350 | 0.5350 | 120,740 |
09 Apr 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 84,855 |
08 Apr 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 69,258 |
05 Apr 2024 | 0.5200 | 0.5400 | 0.5150 | 0.5150 | 0.5150 | 138,117 |
04 Apr 2024 | 0.5450 | 0.5550 | 0.5250 | 0.5250 | 0.5250 | 106,939 |
03 Apr 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5300 | 0.5300 | 98,854 |
02 Apr 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 159,878 |
28 Mar 2024 | 0.5950 | 0.6050 | 0.5600 | 0.5750 | 0.5750 | 189,136 |
27 Mar 2024 | 0.5250 | 0.5900 | 0.5250 | 0.5650 | 0.5650 | 325,355 |
26 Mar 2024 | 0.6000 | 0.6000 | 0.5200 | 0.5300 | 0.5300 | 779,662 |
25 Mar 2024 | 0.5250 | 0.6400 | 0.5050 | 0.6000 | 0.6000 | 3,867,959 |
22 Mar 2024 | 0.4800 | 0.4850 | 0.4600 | 0.4700 | 0.4700 | 49,656 |
21 Mar 2024 | 0.4750 | 0.5100 | 0.4650 | 0.4850 | 0.4850 | 158,008 |
20 Mar 2024 | 0.4300 | 0.4650 | 0.4250 | 0.4550 | 0.4550 | 180,047 |
19 Mar 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 55,263 |
18 Mar 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 35,181 |
15 Mar 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 14,863 |
14 Mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 74,206 |
13 Mar 2024 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 129,936 |
12 Mar 2024 | 0.4250 | 0.4250 | 0.4000 | 0.4100 | 0.4100 | 238,467 |
11 Mar 2024 | 0.3850 | 0.5150 | 0.3850 | 0.4150 | 0.4150 | 1,512,505 |
08 Mar 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 77,089 |
07 Mar 2024 | 0.4000 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 76,841 |
06 Mar 2024 | 0.4050 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 44,723 |
05 Mar 2024 | 0.4150 | 0.4150 | 0.3850 | 0.4100 | 0.4100 | 105,842 |
04 Mar 2024 | 0.3950 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 123,968 |
01 Mar 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 85,327 |
29 Feb 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 87,827 |
28 Feb 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 109,098 |
27 Feb 2024 | 0.3950 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 472,325 |
26 Feb 2024 | 0.4650 | 0.4800 | 0.3950 | 0.4050 | 0.4050 | 804,449 |
23 Feb 2024 | 0.3350 | 0.4850 | 0.3350 | 0.4400 | 0.4400 | 2,454,256 |
22 Feb 2024 | 0.3450 | 0.3500 | 0.3050 | 0.3300 | 0.3300 | 210,012 |
21 Feb 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 71,056 |
20 Feb 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 94,537 |
19 Feb 2024 | 0.3500 | 0.3650 | 0.3450 | 0.3600 | 0.3600 | 80,854 |
16 Feb 2024 | 0.3250 | 0.3600 | 0.3250 | 0.3600 | 0.3600 | 58,508 |
15 Feb 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 45,557 |
14 Feb 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 55,499 |
13 Feb 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3350 | 0.3350 | 53,263 |
12 Feb 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 64,000 |
09 Feb 2024 | 0.3450 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 86,768 |
08 Feb 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 50,574 |
07 Feb 2024 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 131,004 |
06 Feb 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 102,495 |
05 Feb 2024 | 0.3100 | 0.3450 | 0.3100 | 0.3350 | 0.3350 | 38,962 |
02 Feb 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 37,304 |
01 Feb 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 5,900 |
31 Jan 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 76,578 |
30 Jan 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 93,158 |
29 Jan 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 24,574 |
25 Jan 2024 | 0.3450 | 0.3500 | 0.3100 | 0.3250 | 0.3250 | 134,915 |
24 Jan 2024 | 0.3250 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 60,871 |
23 Jan 2024 | 0.3100 | 0.3500 | 0.3000 | 0.3400 | 0.3400 | 177,275 |
22 Jan 2024 | 0.3150 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 199,605 |
19 Jan 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 60,705 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 25,067 |
16 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 41,908 |
15 Jan 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 21,553 |
12 Jan 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 105,927 |
11 Jan 2024 | 0.3950 | 0.3950 | 0.3550 | 0.3550 | 0.3550 | 24,544 |
10 Jan 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 38,446 |
09 Jan 2024 | 0.3950 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 32,175 |
08 Jan 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 14,075 |
05 Jan 2024 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 9,281 |
04 Jan 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 5,012 |
03 Jan 2024 | 0.3950 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 14,956 |
02 Jan 2024 | 0.3950 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 72,658 |
29 Dec 2023 | 0.3750 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 28,179 |
28 Dec 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 38,141 |
27 Dec 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3750 | 0.3750 | 76,643 |
22 Dec 2023 | 0.3650 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 62,856 |
21 Dec 2023 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 22,188 |
20 Dec 2023 | 0.3750 | 0.3800 | 0.3600 | 0.3750 | 0.3750 | 46,507 |
19 Dec 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 31,012 |
18 Dec 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 70,186 |
15 Dec 2023 | 0.3600 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 36,125 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 36,155 |
12 Dec 2023 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 48,438 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |