Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4880 | 0.5506 | 0.4880 | 0.5470 | 0.5470 | 20,865 |
02 May 2024 | 0.5290 | 0.5350 | 0.4800 | 0.5300 | 0.5300 | 66,400 |
01 May 2024 | 0.5200 | 0.5500 | 0.4810 | 0.5360 | 0.5360 | 82,000 |
30 Apr 2024 | 0.5660 | 0.5850 | 0.3900 | 0.4900 | 0.4900 | 89,700 |
29 Apr 2024 | 0.6200 | 0.6610 | 0.5000 | 0.5540 | 0.5540 | 252,200 |
26 Apr 2024 | 0.5710 | 0.6700 | 0.5710 | 0.6420 | 0.6420 | 739,800 |
25 Apr 2024 | 0.5120 | 0.6400 | 0.5120 | 0.5510 | 0.5510 | 19,100 |
24 Apr 2024 | 0.6040 | 0.6500 | 0.5500 | 0.5500 | 0.5500 | 13,300 |
23 Apr 2024 | 0.6250 | 0.6310 | 0.6120 | 0.6250 | 0.6250 | 14,300 |
22 Apr 2024 | 0.5600 | 0.6500 | 0.5600 | 0.6200 | 0.6200 | 41,200 |
19 Apr 2024 | 0.5590 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 25,200 |
18 Apr 2024 | 0.5500 | 0.6000 | 0.5230 | 0.5530 | 0.5530 | 28,700 |
17 Apr 2024 | 0.5520 | 0.5900 | 0.4720 | 0.5500 | 0.5500 | 16,400 |
16 Apr 2024 | 0.6200 | 0.6200 | 0.4700 | 0.5510 | 0.5510 | 57,000 |
15 Apr 2024 | 0.6220 | 0.6540 | 0.5780 | 0.5900 | 0.5900 | 12,000 |
12 Apr 2024 | 0.7000 | 0.7000 | 0.6160 | 0.6220 | 0.6220 | 10,100 |
11 Apr 2024 | 0.6800 | 0.7250 | 0.6610 | 0.6610 | 0.6610 | 24,700 |
10 Apr 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6700 | 0.6700 | 33,900 |
09 Apr 2024 | 0.6720 | 0.6800 | 0.6010 | 0.6190 | 0.6190 | 34,400 |
08 Apr 2024 | 0.6800 | 0.6900 | 0.6400 | 0.6400 | 0.6400 | 14,100 |
05 Apr 2024 | 0.7000 | 0.7000 | 0.6520 | 0.6600 | 0.6600 | 16,600 |
04 Apr 2024 | 0.7200 | 0.7200 | 0.6570 | 0.7080 | 0.7080 | 51,600 |
03 Apr 2024 | 0.7450 | 0.7500 | 0.7010 | 0.7200 | 0.7200 | 36,600 |
02 Apr 2024 | 0.7810 | 0.7810 | 0.7200 | 0.7560 | 0.7560 | 63,600 |
01 Apr 2024 | 0.7920 | 0.8090 | 0.7710 | 0.7710 | 0.7710 | 20,100 |
28 Mar 2024 | 0.7890 | 0.8100 | 0.7820 | 0.8030 | 0.8030 | 15,400 |
27 Mar 2024 | 0.7950 | 0.8040 | 0.7500 | 0.8040 | 0.8040 | 32,000 |
26 Mar 2024 | 0.7800 | 0.8120 | 0.7800 | 0.8120 | 0.8120 | 5,800 |
25 Mar 2024 | 0.8200 | 0.8200 | 0.7760 | 0.8200 | 0.8200 | 19,700 |
22 Mar 2024 | 0.8360 | 0.8360 | 0.7800 | 0.8030 | 0.8030 | 12,800 |
21 Mar 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8360 | 0.8360 | 17,300 |
20 Mar 2024 | 0.8200 | 0.8360 | 0.8200 | 0.8210 | 0.8210 | 5,800 |
19 Mar 2024 | 0.8360 | 0.8400 | 0.8200 | 0.8350 | 0.8350 | 18,700 |
18 Mar 2024 | 0.7750 | 0.8740 | 0.7750 | 0.8360 | 0.8360 | 47,500 |
15 Mar 2024 | 0.8260 | 0.8740 | 0.8000 | 0.8000 | 0.8000 | 15,900 |
14 Mar 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8250 | 0.8250 | 11,200 |
13 Mar 2024 | 0.8190 | 0.8500 | 0.7700 | 0.8160 | 0.8160 | 71,200 |
12 Mar 2024 | 0.8700 | 0.9080 | 0.7970 | 0.8180 | 0.8180 | 62,600 |
11 Mar 2024 | 0.9190 | 0.9200 | 0.8550 | 0.8790 | 0.8790 | 67,800 |
08 Mar 2024 | 0.8530 | 0.9670 | 0.8530 | 0.8990 | 0.8990 | 147,400 |
07 Mar 2024 | 0.8650 | 0.8900 | 0.8450 | 0.8720 | 0.8720 | 72,900 |
06 Mar 2024 | 0.8810 | 0.8900 | 0.7630 | 0.8720 | 0.8720 | 233,800 |
05 Mar 2024 | 0.8200 | 0.8810 | 0.8100 | 0.8610 | 0.8610 | 166,400 |
04 Mar 2024 | 0.7790 | 0.8200 | 0.7700 | 0.7960 | 0.7960 | 42,400 |
01 Mar 2024 | 0.7790 | 0.8210 | 0.7500 | 0.8200 | 0.8200 | 42,900 |
29 Feb 2024 | 0.7560 | 0.7900 | 0.7550 | 0.7890 | 0.7890 | 26,000 |
28 Feb 2024 | 0.7500 | 0.7900 | 0.7360 | 0.7400 | 0.7400 | 39,200 |
27 Feb 2024 | 0.7700 | 0.8000 | 0.7460 | 0.7540 | 0.7540 | 37,700 |
26 Feb 2024 | 0.7390 | 0.7900 | 0.7300 | 0.7350 | 0.7350 | 38,900 |
23 Feb 2024 | 0.7710 | 0.7900 | 0.7320 | 0.7500 | 0.7500 | 60,700 |
22 Feb 2024 | 0.7860 | 0.8250 | 0.7700 | 0.7710 | 0.7710 | 33,900 |
21 Feb 2024 | 0.8000 | 0.8110 | 0.7600 | 0.7680 | 0.7680 | 22,000 |
20 Feb 2024 | 0.7700 | 0.8260 | 0.7700 | 0.8090 | 0.8090 | 28,300 |
16 Feb 2024 | 0.8200 | 0.8200 | 0.7710 | 0.7910 | 0.7910 | 8,700 |
15 Feb 2024 | 0.8200 | 0.8330 | 0.7600 | 0.7900 | 0.7900 | 20,700 |
14 Feb 2024 | 0.7880 | 0.8040 | 0.7600 | 0.7600 | 0.7600 | 20,400 |
13 Feb 2024 | 0.8200 | 0.8260 | 0.7600 | 0.7600 | 0.7600 | 24,300 |
12 Feb 2024 | 0.8150 | 0.8520 | 0.8000 | 0.8030 | 0.8030 | 33,500 |
09 Feb 2024 | 0.8100 | 0.8350 | 0.7990 | 0.8120 | 0.8120 | 23,800 |
08 Feb 2024 | 0.8190 | 0.8190 | 0.7700 | 0.7710 | 0.7710 | 44,000 |
07 Feb 2024 | 0.7760 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 23,900 |
06 Feb 2024 | 0.7820 | 0.8100 | 0.7800 | 0.7910 | 0.7910 | 13,200 |
05 Feb 2024 | 0.7800 | 0.8300 | 0.7650 | 0.7820 | 0.7820 | 47,100 |
02 Feb 2024 | 0.8010 | 0.8300 | 0.7700 | 0.7800 | 0.7800 | 46,700 |
01 Feb 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8000 | 0.8000 | 65,200 |
31 Jan 2024 | 0.8000 | 0.8500 | 0.7900 | 0.8010 | 0.8010 | 14,400 |
30 Jan 2024 | 0.7630 | 0.8150 | 0.7630 | 0.8140 | 0.8140 | 39,700 |
29 Jan 2024 | 0.7590 | 0.8400 | 0.7590 | 0.7630 | 0.7630 | 50,500 |
26 Jan 2024 | 0.7550 | 0.8400 | 0.7550 | 0.7700 | 0.7700 | 44,100 |
25 Jan 2024 | 0.8110 | 0.8300 | 0.7550 | 0.7720 | 0.7720 | 121,600 |
24 Jan 2024 | 0.8500 | 0.8500 | 0.8050 | 0.8400 | 0.8400 | 56,700 |
23 Jan 2024 | 0.8700 | 0.9000 | 0.8280 | 0.8440 | 0.8440 | 46,400 |
22 Jan 2024 | 0.8750 | 0.9300 | 0.8600 | 0.8760 | 0.8760 | 23,100 |
19 Jan 2024 | 0.9300 | 0.9700 | 0.8870 | 0.8870 | 0.8870 | 32,300 |
18 Jan 2024 | 0.9290 | 0.9600 | 0.9000 | 0.9200 | 0.9200 | 25,500 |
17 Jan 2024 | 0.9500 | 0.9860 | 0.9290 | 0.9290 | 0.9290 | 42,500 |
16 Jan 2024 | 1.0200 | 1.0490 | 0.9500 | 1.0100 | 1.0100 | 61,900 |
12 Jan 2024 | 1.0800 | 1.0800 | 1.0000 | 1.0200 | 1.0200 | 78,500 |
11 Jan 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 70,200 |
10 Jan 2024 | 1.1100 | 1.1160 | 1.0020 | 1.0700 | 1.0700 | 101,500 |
09 Jan 2024 | 1.1800 | 1.1800 | 1.0800 | 1.0900 | 1.0900 | 67,500 |
08 Jan 2024 | 1.1700 | 1.1900 | 1.1450 | 1.1600 | 1.1600 | 55,800 |
05 Jan 2024 | 1.1900 | 1.2200 | 1.1600 | 1.2000 | 1.2000 | 87,700 |
04 Jan 2024 | 1.2100 | 1.2200 | 1.1200 | 1.1900 | 1.1900 | 140,400 |
03 Jan 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 96,200 |
02 Jan 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 96,400 |
29 Dec 2023 | 1.2700 | 1.2700 | 1.1800 | 1.2200 | 1.2200 | 201,400 |
28 Dec 2023 | 1.2200 | 1.3300 | 1.1710 | 1.1850 | 1.1850 | 861,500 |
27 Dec 2023 | 2.4800 | 2.4800 | 1.7550 | 1.7550 | 1.7550 | 229,700 |
26 Dec 2023 | 2.7900 | 2.8200 | 2.6000 | 2.6000 | 2.6000 | 25,000 |
22 Dec 2023 | 3.0800 | 3.1500 | 2.8150 | 2.9250 | 2.9250 | 28,200 |
21 Dec 2023 | 3.0600 | 3.1800 | 3.0600 | 3.1000 | 3.1000 | 4,400 |
20 Dec 2023 | 2.9400 | 3.0900 | 2.9400 | 2.9600 | 2.9600 | 3,300 |
19 Dec 2023 | 3.1250 | 3.1250 | 2.9800 | 3.0900 | 3.0900 | 3,900 |
18 Dec 2023 | 3.1700 | 3.2600 | 2.9000 | 2.9180 | 2.9180 | 7,600 |
15 Dec 2023 | 3.4300 | 3.4300 | 2.9100 | 2.9100 | 2.9100 | 16,200 |
14 Dec 2023 | 3.0540 | 3.2500 | 3.0390 | 3.0700 | 3.0700 | 3,700 |
13 Dec 2023 | 3.2100 | 3.2900 | 2.8500 | 3.0100 | 3.0100 | 8,000 |
12 Dec 2023 | 3.1500 | 3.9100 | 3.1000 | 3.1500 | 3.1500 | 58,200 |
11 Dec 2023 | 3.3000 | 3.3000 | 3.0900 | 3.0900 | 3.0900 | 2,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |