Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 0.2470 | 0.2600 | 0.2350 | 0.2480 | 0.2480 | 375,200 |
17 May 2024 | 0.2500 | 0.2520 | 0.2200 | 0.2280 | 0.2280 | 211,800 |
16 May 2024 | 0.2340 | 0.2500 | 0.2300 | 0.2420 | 0.2420 | 379,600 |
15 May 2024 | 0.2260 | 0.2390 | 0.2200 | 0.2340 | 0.2340 | 167,100 |
14 May 2024 | 0.2180 | 0.2400 | 0.2100 | 0.2260 | 0.2260 | 279,000 |
13 May 2024 | 0.2460 | 0.2460 | 0.2160 | 0.2220 | 0.2220 | 370,100 |
10 May 2024 | 0.2320 | 0.2510 | 0.2220 | 0.2360 | 0.2360 | 362,000 |
09 May 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2320 | 0.2320 | 274,000 |
08 May 2024 | 0.2290 | 0.2390 | 0.2150 | 0.2390 | 0.2390 | 219,000 |
07 May 2024 | 0.2180 | 0.2390 | 0.2120 | 0.2270 | 0.2270 | 403,600 |
06 May 2024 | 0.1910 | 0.2600 | 0.1810 | 0.2100 | 0.2100 | 1,400,900 |
03 May 2024 | 0.1970 | 0.2110 | 0.1840 | 0.1970 | 0.1970 | 503,900 |
02 May 2024 | 0.1970 | 0.2080 | 0.1900 | 0.2010 | 0.2010 | 484,500 |
01 May 2024 | 0.2050 | 0.2100 | 0.1750 | 0.1930 | 0.1930 | 1,029,800 |
30 Apr 2024 | 0.2050 | 0.2110 | 0.1800 | 0.1950 | 0.1950 | 1,760,200 |
29 Apr 2024 | 0.1670 | 0.3200 | 0.1600 | 0.2080 | 0.2080 | 17,497,400 |
26 Apr 2024 | 0.1620 | 0.1680 | 0.1540 | 0.1610 | 0.1610 | 886,500 |
25 Apr 2024 | 0.1570 | 0.1640 | 0.1540 | 0.1600 | 0.1600 | 549,000 |
24 Apr 2024 | 0.1570 | 0.1650 | 0.1510 | 0.1580 | 0.1580 | 981,400 |
23 Apr 2024 | 0.1590 | 0.1800 | 0.1440 | 0.1670 | 0.1670 | 2,056,000 |
22 Apr 2024 | 0.1680 | 0.1700 | 0.1550 | 0.1560 | 0.1560 | 735,800 |
19 Apr 2024 | 0.1680 | 0.1790 | 0.1550 | 0.1620 | 0.1620 | 1,154,100 |
18 Apr 2024 | 0.1990 | 0.1990 | 0.1550 | 0.1600 | 0.1600 | 1,531,500 |
17 Apr 2024 | 0.2100 | 0.2130 | 0.1900 | 0.1950 | 0.1950 | 2,455,200 |
16 Apr 2024 | 0.2660 | 0.3200 | 0.1950 | 0.2070 | 0.2070 | 6,562,200 |
15 Apr 2024 | 0.7400 | 0.7400 | 0.4610 | 0.6000 | 0.6000 | 1,057,200 |
12 Apr 2024 | 0.6890 | 0.7340 | 0.5800 | 0.6950 | 0.6950 | 774,800 |
11 Apr 2024 | 0.5840 | 0.7090 | 0.5500 | 0.6400 | 0.6400 | 867,500 |
10 Apr 2024 | 0.6700 | 0.8090 | 0.5500 | 0.5870 | 0.5870 | 3,046,400 |
09 Apr 2024 | 0.3950 | 0.8300 | 0.3800 | 0.6170 | 0.6170 | 4,756,500 |
08 Apr 2024 | 0.4200 | 0.4410 | 0.3800 | 0.3800 | 0.3800 | 289,100 |
05 Apr 2024 | 0.4110 | 0.4310 | 0.3950 | 0.3960 | 0.3960 | 219,400 |
04 Apr 2024 | 0.5470 | 0.5470 | 0.4010 | 0.4240 | 0.4240 | 352,300 |
03 Apr 2024 | 0.6300 | 0.6300 | 0.4900 | 0.4900 | 0.4900 | 158,400 |
02 Apr 2024 | 0.5300 | 0.5600 | 0.4570 | 0.4990 | 0.4990 | 91,500 |
01 Apr 2024 | 0.5800 | 0.5800 | 0.5310 | 0.5530 | 0.5530 | 54,100 |
28 Mar 2024 | 0.6100 | 0.6180 | 0.5600 | 0.5650 | 0.5650 | 62,000 |
27 Mar 2024 | 0.6080 | 0.6080 | 0.5570 | 0.5680 | 0.5680 | 21,300 |
26 Mar 2024 | 0.5760 | 0.6220 | 0.5580 | 0.5700 | 0.5700 | 63,000 |
25 Mar 2024 | 0.5920 | 0.6150 | 0.5780 | 0.5860 | 0.5860 | 25,900 |
22 Mar 2024 | 0.6100 | 0.6290 | 0.5600 | 0.5800 | 0.5800 | 78,000 |
21 Mar 2024 | 0.6690 | 0.6690 | 0.6000 | 0.6010 | 0.6010 | 50,000 |
20 Mar 2024 | 0.6340 | 0.6970 | 0.6000 | 0.6530 | 0.6530 | 115,900 |
19 Mar 2024 | 0.6360 | 0.6550 | 0.6000 | 0.6140 | 0.6140 | 22,700 |
18 Mar 2024 | 0.6150 | 0.6290 | 0.6000 | 0.6000 | 0.6000 | 38,800 |
15 Mar 2024 | 0.5940 | 0.6500 | 0.5910 | 0.6370 | 0.6370 | 31,100 |
14 Mar 2024 | 0.6300 | 0.6680 | 0.5760 | 0.6090 | 0.6090 | 70,100 |
13 Mar 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 43,400 |
12 Mar 2024 | 0.6260 | 0.6810 | 0.6100 | 0.6730 | 0.6730 | 51,500 |
11 Mar 2024 | 0.6400 | 0.6500 | 0.5820 | 0.6130 | 0.6130 | 221,800 |
08 Mar 2024 | 0.6900 | 0.7200 | 0.6190 | 0.6310 | 0.6310 | 166,500 |
07 Mar 2024 | 0.6780 | 0.7310 | 0.6520 | 0.6940 | 0.6940 | 134,800 |
06 Mar 2024 | 0.7520 | 0.7520 | 0.6000 | 0.6780 | 0.6780 | 135,000 |
05 Mar 2024 | 0.6400 | 0.8000 | 0.6130 | 0.7780 | 0.7780 | 205,600 |
04 Mar 2024 | 0.6250 | 0.6300 | 0.5630 | 0.6170 | 0.6170 | 199,400 |
01 Mar 2024 | 0.6000 | 0.6600 | 0.6000 | 0.6270 | 0.6270 | 149,200 |
29 Feb 2024 | 0.8450 | 0.8570 | 0.5970 | 0.5970 | 0.5970 | 239,700 |
28 Feb 2024 | 0.8270 | 0.8860 | 0.8200 | 0.8390 | 0.8390 | 140,700 |
27 Feb 2024 | 1.1500 | 1.1500 | 0.8460 | 0.8500 | 0.8500 | 344,500 |
26 Feb 2024 | 1.0500 | 1.6800 | 1.0500 | 1.2100 | 1.2100 | 1,877,600 |
23 Feb 2024 | 1.0500 | 1.3000 | 0.9600 | 1.0300 | 1.0300 | 1,110,000 |
22 Feb 2024 | 0.6450 | 1.4400 | 0.6200 | 0.9910 | 0.9910 | 6,734,800 |
21 Feb 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | 0.6500 | 37,400 |
20 Feb 2024 | 0.5830 | 0.5970 | 0.5000 | 0.5680 | 0.5680 | 175,900 |
16 Feb 2024 | 0.5120 | 0.5970 | 0.4950 | 0.5470 | 0.5470 | 88,700 |
15 Feb 2024 | 0.5200 | 0.6100 | 0.4820 | 0.5000 | 0.5000 | 88,500 |
14 Feb 2024 | 0.6100 | 0.6410 | 0.5330 | 0.5350 | 0.5350 | 103,300 |
13 Feb 2024 | 0.5800 | 0.8400 | 0.5510 | 0.5890 | 0.5890 | 182,900 |
12 Feb 2024 | 0.6130 | 0.6330 | 0.5200 | 0.5780 | 0.5780 | 146,300 |
09 Feb 2024 | 0.6210 | 0.6210 | 0.5330 | 0.5840 | 0.5840 | 91,000 |
08 Feb 2024 | 0.6200 | 0.6500 | 0.5840 | 0.5920 | 0.5920 | 52,600 |
07 Feb 2024 | 0.7800 | 0.7800 | 0.6000 | 0.6310 | 0.6310 | 205,000 |
06 Feb 2024 | 0.7440 | 0.8230 | 0.7200 | 0.7770 | 0.7770 | 52,600 |
05 Feb 2024 | 0.7750 | 0.7750 | 0.7200 | 0.7500 | 0.7500 | 35,200 |
02 Feb 2024 | 0.8000 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 38,000 |
01 Feb 2024 | 0.8000 | 0.8000 | 0.7230 | 0.8000 | 0.8000 | 44,600 |
31 Jan 2024 | 0.8500 | 0.8580 | 0.8000 | 0.8000 | 0.8000 | 20,900 |
30 Jan 2024 | 0.9200 | 0.9500 | 0.8500 | 0.8650 | 0.8650 | 64,400 |
29 Jan 2024 | 1.0000 | 1.0000 | 0.8620 | 0.9000 | 0.9000 | 60,500 |
26 Jan 2024 | 0.9600 | 0.9770 | 0.9400 | 0.9700 | 0.9700 | 18,700 |
25 Jan 2024 | 0.9910 | 1.0000 | 0.9200 | 0.9770 | 0.9770 | 6,000 |
24 Jan 2024 | 1.0300 | 1.0300 | 0.9000 | 0.9720 | 0.9720 | 11,100 |
23 Jan 2024 | 0.9900 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 29,700 |
22 Jan 2024 | 1.0900 | 1.0900 | 0.8450 | 0.9760 | 0.9760 | 132,800 |
19 Jan 2024 | 1.2500 | 1.2600 | 1.1100 | 1.1200 | 1.1200 | 47,800 |
18 Jan 2024 | 1.2800 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 20,400 |
17 Jan 2024 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 41,400 |
16 Jan 2024 | 1.3100 | 1.5400 | 1.2500 | 1.2600 | 1.2600 | 36,500 |
12 Jan 2024 | 1.3790 | 1.3790 | 1.2700 | 1.2900 | 1.2900 | 23,900 |
11 Jan 2024 | 1.3800 | 1.3800 | 1.2700 | 1.3200 | 1.3200 | 84,600 |
10 Jan 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4000 | 1.4000 | 42,100 |
09 Jan 2024 | 1.6000 | 1.6100 | 1.3500 | 1.3800 | 1.3800 | 177,600 |
08 Jan 2024 | 1.4750 | 1.5600 | 1.3800 | 1.5600 | 1.5600 | 103,400 |
05 Jan 2024 | 1.4000 | 1.4900 | 1.3600 | 1.4600 | 1.4600 | 55,700 |
04 Jan 2024 | 1.3800 | 1.4400 | 1.3100 | 1.4200 | 1.4200 | 56,400 |
03 Jan 2024 | 1.4100 | 1.4400 | 1.3100 | 1.3800 | 1.3800 | 70,900 |
02 Jan 2024 | 1.5100 | 1.5300 | 1.4280 | 1.4400 | 1.4400 | 44,500 |
29 Dec 2023 | 1.4500 | 1.5800 | 1.4300 | 1.5100 | 1.5100 | 333,000 |
28 Dec 2023 | 1.5400 | 1.5600 | 1.4000 | 1.4100 | 1.4100 | 100,400 |
27 Dec 2023 | 1.5800 | 1.5880 | 1.3700 | 1.4500 | 1.4500 | 160,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |