Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.5900 | 0.5900 | 0.5800 | 0.5850 | 0.5850 | 96,674 |
23 Apr 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 222,739 |
22 Apr 2024 | 0.6050 | 0.6050 | 0.5950 | 0.6050 | 0.6050 | 242,977 |
19 Apr 2024 | 0.5900 | 0.6150 | 0.5850 | 0.6050 | 0.6050 | 266,949 |
18 Apr 2024 | 0.5850 | 0.6050 | 0.5750 | 0.6000 | 0.6000 | 204,351 |
17 Apr 2024 | 0.5700 | 0.5850 | 0.5400 | 0.5850 | 0.5850 | 151,264 |
16 Apr 2024 | 0.6100 | 0.6100 | 0.5500 | 0.5600 | 0.5600 | 558,094 |
15 Apr 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 125,336 |
12 Apr 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 58,950 |
11 Apr 2024 | 0.6300 | 0.6400 | 0.6050 | 0.6100 | 0.6100 | 167,449 |
10 Apr 2024 | 0.6450 | 0.6550 | 0.6300 | 0.6350 | 0.6350 | 245,259 |
09 Apr 2024 | 0.6300 | 0.6450 | 0.6150 | 0.6450 | 0.6450 | 493,890 |
08 Apr 2024 | 0.6300 | 0.6300 | 0.6050 | 0.6200 | 0.6200 | 124,698 |
05 Apr 2024 | 0.6150 | 0.6350 | 0.6050 | 0.6300 | 0.6300 | 134,507 |
04 Apr 2024 | 0.6000 | 0.6250 | 0.5700 | 0.6250 | 0.6250 | 365,748 |
03 Apr 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5950 | 0.5950 | 449,956 |
02 Apr 2024 | 0.6050 | 0.6250 | 0.5800 | 0.6150 | 0.6150 | 338,861 |
28 Mar 2024 | 0.6150 | 0.6400 | 0.5900 | 0.5950 | 0.5950 | 342,262 |
27 Mar 2024 | 0.6250 | 0.6400 | 0.5850 | 0.6000 | 0.6000 | 347,270 |
26 Mar 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 372,869 |
25 Mar 2024 | 0.6200 | 0.6850 | 0.6000 | 0.6700 | 0.6700 | 685,397 |
22 Mar 2024 | 0.5750 | 0.6150 | 0.5600 | 0.6150 | 0.6150 | 729,946 |
21 Mar 2024 | 0.5500 | 0.5700 | 0.5450 | 0.5650 | 0.5650 | 288,938 |
20 Mar 2024 | 0.5700 | 0.5700 | 0.5450 | 0.5500 | 0.5500 | 107,871 |
19 Mar 2024 | 0.5900 | 0.5900 | 0.5450 | 0.5600 | 0.5600 | 714,018 |
18 Mar 2024 | 0.5400 | 0.5850 | 0.5350 | 0.5850 | 0.5850 | 1,230,653 |
15 Mar 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 253,695 |
14 Mar 2024 | 0.4800 | 0.5300 | 0.4800 | 0.5300 | 0.5300 | 846,832 |
13 Mar 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 112,659 |
12 Mar 2024 | 0.4700 | 0.4850 | 0.4550 | 0.4750 | 0.4750 | 140,836 |
11 Mar 2024 | 0.4400 | 0.4850 | 0.4350 | 0.4700 | 0.4700 | 340,088 |
08 Mar 2024 | 0.4650 | 0.4900 | 0.4350 | 0.4450 | 0.4450 | 328,462 |
07 Mar 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4650 | 0.4650 | 344,122 |
06 Mar 2024 | 0.4800 | 0.4900 | 0.4650 | 0.4800 | 0.4800 | 166,239 |
05 Mar 2024 | 0.5350 | 0.5350 | 0.4800 | 0.4900 | 0.4900 | 247,990 |
04 Mar 2024 | 0.4650 | 0.5350 | 0.4650 | 0.5350 | 0.5350 | 434,633 |
01 Mar 2024 | 0.4400 | 0.4750 | 0.4400 | 0.4700 | 0.4700 | 612,364 |
29 Feb 2024 | 0.4250 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 659,739 |
28 Feb 2024 | 0.4750 | 0.4750 | 0.4100 | 0.4300 | 0.4300 | 1,580,272 |
27 Feb 2024 | 0.5300 | 0.5300 | 0.4750 | 0.4750 | 0.4750 | 416,484 |
26 Feb 2024 | 0.5700 | 0.5750 | 0.5250 | 0.5250 | 0.5250 | 645,893 |
23 Feb 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 186,951 |
22 Feb 2024 | 0.5900 | 0.6050 | 0.5850 | 0.5950 | 0.5950 | 22,657 |
21 Feb 2024 | 0.6050 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 140,017 |
20 Feb 2024 | 0.6400 | 0.6400 | 0.6050 | 0.6250 | 0.6250 | 85,165 |
19 Feb 2024 | 0.6050 | 0.7000 | 0.6050 | 0.6500 | 0.6500 | 368,398 |
16 Feb 2024 | 0.5800 | 0.6100 | 0.5600 | 0.6050 | 0.6050 | 271,777 |
15 Feb 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 159,005 |
14 Feb 2024 | 0.5950 | 0.5950 | 0.5650 | 0.5700 | 0.5700 | 254,641 |
13 Feb 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 314,924 |
12 Feb 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 209,581 |
09 Feb 2024 | 0.6200 | 0.6400 | 0.6100 | 0.6350 | 0.6350 | 190,893 |
08 Feb 2024 | 0.6250 | 0.6250 | 0.6150 | 0.6200 | 0.6200 | 108,278 |
07 Feb 2024 | 0.6500 | 0.6550 | 0.6200 | 0.6200 | 0.6200 | 318,273 |
06 Feb 2024 | 0.6650 | 0.6650 | 0.6350 | 0.6400 | 0.6400 | 73,373 |
05 Feb 2024 | 0.6750 | 0.6900 | 0.6350 | 0.6400 | 0.6400 | 179,821 |
02 Feb 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 375,297 |
01 Feb 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 104,806 |
31 Jan 2024 | 0.6300 | 0.6450 | 0.6150 | 0.6350 | 0.6350 | 223,532 |
30 Jan 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6350 | 0.6350 | 154,038 |
29 Jan 2024 | 0.7050 | 0.7050 | 0.6400 | 0.6550 | 0.6550 | 260,649 |
25 Jan 2024 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 105,007 |
24 Jan 2024 | 0.6750 | 0.6800 | 0.6500 | 0.6750 | 0.6750 | 151,101 |
23 Jan 2024 | 0.6800 | 0.6950 | 0.6550 | 0.6550 | 0.6550 | 91,745 |
22 Jan 2024 | 0.7150 | 0.7225 | 0.6800 | 0.6900 | 0.6900 | 131,651 |
19 Jan 2024 | 0.7250 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 71,438 |
18 Jan 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7250 | 0.7250 | 106,668 |
17 Jan 2024 | 0.7500 | 0.7500 | 0.7250 | 0.7400 | 0.7400 | 114,486 |
16 Jan 2024 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 144,698 |
15 Jan 2024 | 0.7550 | 0.7650 | 0.7550 | 0.7600 | 0.7600 | 27,348 |
12 Jan 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 79,321 |
11 Jan 2024 | 0.7400 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 30,950 |
10 Jan 2024 | 0.7450 | 0.7450 | 0.7250 | 0.7300 | 0.7300 | 49,609 |
09 Jan 2024 | 0.7300 | 0.7700 | 0.7200 | 0.7450 | 0.7450 | 138,954 |
08 Jan 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 143,820 |
05 Jan 2024 | 0.7700 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 42,810 |
04 Jan 2024 | 0.7350 | 0.7700 | 0.7350 | 0.7700 | 0.7700 | 94,065 |
03 Jan 2024 | 0.7750 | 0.7750 | 0.7300 | 0.7350 | 0.7350 | 234,446 |
02 Jan 2024 | 0.7900 | 0.7900 | 0.7750 | 0.7750 | 0.7750 | 94,025 |
29 Dec 2023 | 0.7950 | 0.7950 | 0.7750 | 0.7950 | 0.7950 | 48,815 |
28 Dec 2023 | 0.8100 | 0.8100 | 0.7850 | 0.7950 | 0.7950 | 66,867 |
27 Dec 2023 | 0.7950 | 0.8300 | 0.7800 | 0.8100 | 0.8100 | 177,114 |
22 Dec 2023 | 0.8150 | 0.8150 | 0.7650 | 0.7700 | 0.7700 | 260,747 |
21 Dec 2023 | 0.8200 | 0.8300 | 0.7850 | 0.8000 | 0.8000 | 81,082 |
20 Dec 2023 | 0.7850 | 0.8050 | 0.7750 | 0.8050 | 0.8050 | 141,562 |
19 Dec 2023 | 0.7850 | 0.8150 | 0.7850 | 0.8050 | 0.8050 | 151,448 |
18 Dec 2023 | 0.8500 | 0.8650 | 0.7700 | 0.7850 | 0.7850 | 399,897 |
15 Dec 2023 | 0.8000 | 0.8650 | 0.7950 | 0.8650 | 0.8650 | 295,651 |
14 Dec 2023 | 0.7800 | 0.8000 | 0.7400 | 0.7950 | 0.7950 | 57,804 |
13 Dec 2023 | 0.8000 | 0.8000 | 0.7450 | 0.7600 | 0.7600 | 185,435 |
12 Dec 2023 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | 0.8000 | 140,278 |
11 Dec 2023 | 0.7800 | 0.8500 | 0.7650 | 0.8000 | 0.8000 | 526,056 |
08 Dec 2023 | 0.7350 | 0.7850 | 0.7300 | 0.7600 | 0.7600 | 577,660 |
07 Dec 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 164,024 |
06 Dec 2023 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 0.7400 | 194,073 |
05 Dec 2023 | 0.7400 | 0.7850 | 0.6850 | 0.6900 | 0.6900 | 734,548 |
04 Dec 2023 | 0.6800 | 0.7100 | 0.6500 | 0.7050 | 0.7050 | 352,924 |
01 Dec 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 195,770 |
30 Nov 2023 | 0.6600 | 0.7000 | 0.6400 | 0.6950 | 0.6950 | 706,047 |
29 Nov 2023 | 0.6300 | 0.6700 | 0.6100 | 0.6650 | 0.6650 | 243,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |