Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.4240 | 0.4310 | 0.4200 | 0.4310 | 0.4310 | 81,300 |
25 Apr 2024 | 0.4110 | 0.4300 | 0.4100 | 0.4240 | 0.4240 | 54,800 |
24 Apr 2024 | 0.4290 | 0.4400 | 0.4200 | 0.4280 | 0.4280 | 41,000 |
23 Apr 2024 | 0.4100 | 0.4400 | 0.3960 | 0.4270 | 0.4270 | 108,200 |
22 Apr 2024 | 0.4190 | 0.4400 | 0.3960 | 0.4070 | 0.4070 | 63,700 |
19 Apr 2024 | 0.4110 | 0.4200 | 0.4000 | 0.4020 | 0.4020 | 67,100 |
18 Apr 2024 | 0.4300 | 0.4300 | 0.3960 | 0.4300 | 0.4300 | 163,100 |
17 Apr 2024 | 0.3950 | 0.4280 | 0.3810 | 0.4220 | 0.4220 | 169,300 |
16 Apr 2024 | 0.4050 | 0.4070 | 0.3780 | 0.3900 | 0.3900 | 177,900 |
15 Apr 2024 | 0.4120 | 0.4200 | 0.3980 | 0.4050 | 0.4050 | 146,100 |
12 Apr 2024 | 0.4130 | 0.4470 | 0.4000 | 0.4130 | 0.4130 | 156,800 |
11 Apr 2024 | 0.4090 | 0.4590 | 0.3880 | 0.4360 | 0.4360 | 356,500 |
10 Apr 2024 | 0.3800 | 0.4680 | 0.3600 | 0.4420 | 0.4420 | 1,273,000 |
09 Apr 2024 | 0.5730 | 0.5800 | 0.3780 | 0.4090 | 0.4090 | 6,095,000 |
08 Apr 2024 | 0.5690 | 0.5690 | 0.5010 | 0.5100 | 0.5100 | 558,400 |
05 Apr 2024 | 0.5890 | 0.6080 | 0.5200 | 0.5590 | 0.5590 | 124,800 |
04 Apr 2024 | 0.5990 | 0.6200 | 0.5820 | 0.6080 | 0.6080 | 19,200 |
03 Apr 2024 | 0.6100 | 0.6200 | 0.5800 | 0.5980 | 0.5980 | 64,100 |
02 Apr 2024 | 0.6050 | 0.6200 | 0.6000 | 0.6190 | 0.6190 | 37,000 |
01 Apr 2024 | 0.6380 | 0.6380 | 0.6000 | 0.6190 | 0.6190 | 19,800 |
28 Mar 2024 | 0.6110 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 52,900 |
27 Mar 2024 | 0.6200 | 0.6400 | 0.6050 | 0.6400 | 0.6400 | 46,400 |
26 Mar 2024 | 0.6200 | 0.6500 | 0.6060 | 0.6490 | 0.6490 | 31,800 |
25 Mar 2024 | 0.6500 | 0.6500 | 0.6120 | 0.6300 | 0.6300 | 63,500 |
22 Mar 2024 | 0.6330 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 52,200 |
21 Mar 2024 | 0.6290 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 69,900 |
20 Mar 2024 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 22,400 |
19 Mar 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 38,000 |
18 Mar 2024 | 0.6050 | 0.6050 | 0.5550 | 0.5600 | 0.5600 | 42,500 |
15 Mar 2024 | 0.5900 | 0.6090 | 0.5410 | 0.5880 | 0.5880 | 28,300 |
14 Mar 2024 | 0.5860 | 0.6150 | 0.5600 | 0.5950 | 0.5950 | 82,300 |
13 Mar 2024 | 0.5800 | 0.6200 | 0.5410 | 0.5860 | 0.5860 | 73,000 |
12 Mar 2024 | 0.6220 | 0.6480 | 0.5200 | 0.5800 | 0.5800 | 207,700 |
11 Mar 2024 | 0.6420 | 0.6800 | 0.5800 | 0.6510 | 0.6510 | 93,700 |
08 Mar 2024 | 0.6250 | 0.6990 | 0.6150 | 0.6700 | 0.6700 | 76,800 |
07 Mar 2024 | 0.6450 | 0.6900 | 0.6110 | 0.6450 | 0.6450 | 50,500 |
06 Mar 2024 | 0.6350 | 0.7000 | 0.6240 | 0.6340 | 0.6340 | 83,600 |
05 Mar 2024 | 0.6300 | 0.6800 | 0.6240 | 0.6490 | 0.6490 | 123,400 |
04 Mar 2024 | 0.6870 | 0.7000 | 0.6400 | 0.6650 | 0.6650 | 100,100 |
01 Mar 2024 | 0.7000 | 0.7490 | 0.6800 | 0.6920 | 0.6920 | 95,600 |
29 Feb 2024 | 0.7100 | 0.7600 | 0.6690 | 0.7040 | 0.7040 | 270,500 |
28 Feb 2024 | 0.6000 | 0.7130 | 0.6000 | 0.6740 | 0.6740 | 260,100 |
27 Feb 2024 | 0.6190 | 0.6550 | 0.5890 | 0.6020 | 0.6020 | 111,100 |
26 Feb 2024 | 0.6290 | 0.7080 | 0.6090 | 0.6270 | 0.6270 | 162,600 |
23 Feb 2024 | 0.6800 | 0.7300 | 0.6010 | 0.6300 | 0.6300 | 427,200 |
22 Feb 2024 | 0.7100 | 0.7400 | 0.6900 | 0.7330 | 0.7330 | 137,700 |
21 Feb 2024 | 0.7400 | 0.7930 | 0.6910 | 0.7380 | 0.7380 | 100,100 |
20 Feb 2024 | 0.7500 | 0.8000 | 0.6950 | 0.7310 | 0.7310 | 324,400 |
16 Feb 2024 | 0.8300 | 0.9000 | 0.7710 | 0.8000 | 0.8000 | 156,700 |
15 Feb 2024 | 0.8600 | 0.8600 | 0.7060 | 0.7800 | 0.7800 | 289,600 |
14 Feb 2024 | 1.0000 | 1.0110 | 0.8600 | 0.8770 | 0.8770 | 159,400 |
13 Feb 2024 | 1.0100 | 1.0200 | 0.9100 | 0.9690 | 0.9690 | 202,900 |
12 Feb 2024 | 1.0300 | 1.0500 | 0.9600 | 1.0400 | 1.0400 | 212,200 |
09 Feb 2024 | 0.8600 | 1.1500 | 0.8600 | 1.0200 | 1.0200 | 680,900 |
08 Feb 2024 | 0.9700 | 0.9900 | 0.7200 | 0.9100 | 0.9100 | 1,718,400 |
07 Feb 2024 | 1.3200 | 1.3390 | 1.0900 | 1.1300 | 1.1300 | 396,100 |
06 Feb 2024 | 1.3800 | 1.4200 | 1.2600 | 1.3400 | 1.3400 | 219,000 |
05 Feb 2024 | 1.3100 | 1.4400 | 1.2520 | 1.3900 | 1.3900 | 415,400 |
02 Feb 2024 | 1.2600 | 1.6000 | 1.0800 | 1.3500 | 1.3500 | 1,609,700 |
01 Feb 2024 | 2.0900 | 2.1700 | 1.0210 | 1.4100 | 1.4100 | 2,472,000 |
31 Jan 2024 | 1.6500 | 1.8500 | 1.6100 | 1.8200 | 1.8200 | 789,800 |
30 Jan 2024 | 1.6200 | 1.7200 | 1.4900 | 1.6800 | 1.6800 | 666,500 |
29 Jan 2024 | 1.7100 | 1.8250 | 1.4900 | 1.6000 | 1.6000 | 1,964,700 |
26 Jan 2024 | 1.3400 | 1.4900 | 1.2500 | 1.4900 | 1.4900 | 684,200 |
25 Jan 2024 | 1.2500 | 1.4500 | 1.2100 | 1.3000 | 1.3000 | 967,600 |
24 Jan 2024 | 1.0500 | 1.2280 | 1.0100 | 1.2280 | 1.2280 | 541,400 |
23 Jan 2024 | 1.0900 | 1.1200 | 1.0000 | 1.0300 | 1.0300 | 352,500 |
22 Jan 2024 | 1.1300 | 1.2430 | 1.0000 | 1.0600 | 1.0600 | 798,300 |
19 Jan 2024 | 0.9380 | 1.0800 | 0.9050 | 1.0300 | 1.0300 | 662,900 |
18 Jan 2024 | 0.9350 | 0.9800 | 0.8130 | 0.9400 | 0.9400 | 678,800 |
17 Jan 2024 | 0.8000 | 0.8480 | 0.7500 | 0.8400 | 0.8400 | 185,200 |
16 Jan 2024 | 0.7800 | 0.8220 | 0.7270 | 0.7840 | 0.7840 | 202,500 |
12 Jan 2024 | 0.6550 | 0.7780 | 0.6400 | 0.7490 | 0.7490 | 242,200 |
11 Jan 2024 | 0.6410 | 0.6810 | 0.6000 | 0.6120 | 0.6120 | 59,800 |
10 Jan 2024 | 0.6870 | 0.7300 | 0.6600 | 0.6600 | 0.6600 | 46,000 |
09 Jan 2024 | 0.7190 | 0.7200 | 0.6400 | 0.6550 | 0.6550 | 93,700 |
08 Jan 2024 | 0.6260 | 0.7400 | 0.6100 | 0.6540 | 0.6540 | 232,100 |
05 Jan 2024 | 0.6420 | 0.6420 | 0.5920 | 0.5920 | 0.5920 | 14,300 |
04 Jan 2024 | 0.6370 | 0.6400 | 0.5800 | 0.6260 | 0.6260 | 21,300 |
03 Jan 2024 | 0.5990 | 0.6400 | 0.5600 | 0.6360 | 0.6360 | 83,500 |
02 Jan 2024 | 0.7450 | 0.7450 | 0.6010 | 0.6640 | 0.6640 | 170,000 |
29 Dec 2023 | 0.7230 | 0.7450 | 0.6500 | 0.7400 | 0.7400 | 125,200 |
28 Dec 2023 | 0.5400 | 0.7770 | 0.5200 | 0.7120 | 0.7120 | 434,600 |
27 Dec 2023 | 0.5460 | 0.5460 | 0.5070 | 0.5380 | 0.5380 | 99,800 |
26 Dec 2023 | 0.5430 | 0.5940 | 0.5180 | 0.5500 | 0.5500 | 131,500 |
22 Dec 2023 | 0.5310 | 0.5490 | 0.5000 | 0.5360 | 0.5360 | 108,200 |
21 Dec 2023 | 0.5400 | 0.5580 | 0.5000 | 0.5570 | 0.5570 | 38,400 |
20 Dec 2023 | 0.5360 | 0.6400 | 0.4800 | 0.5200 | 0.5200 | 233,900 |
19 Dec 2023 | 0.5290 | 0.5400 | 0.4580 | 0.5140 | 0.5140 | 586,500 |
18 Dec 2023 | 0.5400 | 0.6480 | 0.4810 | 0.4810 | 0.4810 | 289,000 |
15 Dec 2023 | 0.5450 | 0.5450 | 0.4800 | 0.5100 | 0.5100 | 44,600 |
14 Dec 2023 | 0.5000 | 0.5510 | 0.5000 | 0.5510 | 0.5510 | 48,200 |
13 Dec 2023 | 0.5150 | 0.5300 | 0.4900 | 0.5290 | 0.5290 | 35,500 |
12 Dec 2023 | 0.5430 | 0.5600 | 0.4500 | 0.5050 | 0.5050 | 59,200 |
11 Dec 2023 | 0.5400 | 0.5560 | 0.5000 | 0.5010 | 0.5010 | 21,200 |
08 Dec 2023 | 0.5000 | 0.5560 | 0.4700 | 0.5190 | 0.5190 | 40,400 |
07 Dec 2023 | 0.4850 | 0.5200 | 0.4650 | 0.4650 | 0.4650 | 63,700 |
06 Dec 2023 | 0.4650 | 0.5200 | 0.4650 | 0.4930 | 0.4930 | 44,100 |
05 Dec 2023 | 0.4700 | 0.5010 | 0.4400 | 0.4700 | 0.4700 | 40,000 |
04 Dec 2023 | 0.5280 | 0.5600 | 0.4800 | 0.5000 | 0.5000 | 62,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |