Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5700 | 0.5750 | 0.5400 | 0.5500 | 0.5500 | 306,708 |
24 Apr 2024 | 0.5650 | 0.6050 | 0.5650 | 0.5700 | 0.5700 | 518,132 |
23 Apr 2024 | 0.5550 | 0.5650 | 0.5400 | 0.5650 | 0.5650 | 112,746 |
22 Apr 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 49,364 |
19 Apr 2024 | 0.5600 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 24,632 |
18 Apr 2024 | 0.5500 | 0.5700 | 0.5450 | 0.5500 | 0.5500 | 114,811 |
17 Apr 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 76,930 |
16 Apr 2024 | 0.5800 | 0.5800 | 0.5450 | 0.5800 | 0.5800 | 188,469 |
15 Apr 2024 | 0.5850 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 60,318 |
12 Apr 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 53,599 |
11 Apr 2024 | 0.5850 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 153,678 |
10 Apr 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 51,158 |
09 Apr 2024 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 224,338 |
08 Apr 2024 | 0.6050 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 232,117 |
05 Apr 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 179,844 |
04 Apr 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 235,470 |
03 Apr 2024 | 0.6000 | 0.6300 | 0.5950 | 0.6300 | 0.6300 | 414,113 |
02 Apr 2024 | 0.5900 | 0.6100 | 0.5900 | 0.5950 | 0.5950 | 146,354 |
28 Mar 2024 | 0.6000 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 236,297 |
27 Mar 2024 | 0.5800 | 0.6050 | 0.5800 | 0.6050 | 0.6050 | 276,765 |
26 Mar 2024 | 0.6150 | 0.6150 | 0.5750 | 0.5800 | 0.5800 | 319,691 |
25 Mar 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 170,962 |
22 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 400,540 |
21 Mar 2024 | 0.6050 | 0.6150 | 0.5950 | 0.6000 | 0.6000 | 368,577 |
20 Mar 2024 | 0.5750 | 0.6150 | 0.5750 | 0.6050 | 0.6050 | 649,870 |
19 Mar 2024 | 0.5950 | 0.6000 | 0.5750 | 0.5750 | 0.5750 | 457,755 |
18 Mar 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 432,263 |
15 Mar 2024 | 0.5350 | 0.6000 | 0.5100 | 0.5800 | 0.5800 | 1,663,820 |
14 Mar 2024 | 0.5300 | 0.5550 | 0.5300 | 0.5350 | 0.5350 | 379,887 |
13 Mar 2024 | 0.5200 | 0.5350 | 0.5050 | 0.5300 | 0.5300 | 223,919 |
12 Mar 2024 | 0.4900 | 0.5200 | 0.4750 | 0.5200 | 0.5200 | 988,383 |
11 Mar 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 109,179 |
08 Mar 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 403,581 |
07 Mar 2024 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 206,244 |
06 Mar 2024 | 0.4950 | 0.4950 | 0.4650 | 0.4900 | 0.4900 | 140,893 |
05 Mar 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 290,647 |
04 Mar 2024 | 0.4500 | 0.4950 | 0.4500 | 0.4900 | 0.4900 | 706,489 |
01 Mar 2024 | 0.4650 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 97,218 |
29 Feb 2024 | 0.4450 | 0.4600 | 0.4200 | 0.4550 | 0.4550 | 450,810 |
28 Feb 2024 | 0.4500 | 0.4600 | 0.4250 | 0.4250 | 0.4250 | 569,938 |
27 Feb 2024 | 0.4300 | 0.4600 | 0.4250 | 0.4450 | 0.4450 | 653,422 |
26 Feb 2024 | 0.4400 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 445,152 |
23 Feb 2024 | 0.4550 | 0.4550 | 0.4250 | 0.4400 | 0.4400 | 359,314 |
22 Feb 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 244,689 |
21 Feb 2024 | 0.4400 | 0.4550 | 0.4300 | 0.4350 | 0.4350 | 140,321 |
20 Feb 2024 | 0.4650 | 0.4650 | 0.4250 | 0.4400 | 0.4400 | 293,289 |
19 Feb 2024 | 0.4200 | 0.4650 | 0.4150 | 0.4650 | 0.4650 | 1,629,888 |
16 Feb 2024 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 1,333,269 |
15 Feb 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 66,122 |
14 Feb 2024 | 0.4150 | 0.4350 | 0.4150 | 0.4250 | 0.4250 | 298,259 |
13 Feb 2024 | 0.4400 | 0.4400 | 0.4150 | 0.4200 | 0.4200 | 289,702 |
12 Feb 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 34,847 |
09 Feb 2024 | 0.4200 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 295,331 |
08 Feb 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 197,966 |
07 Feb 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4500 | 0.4500 | 139,969 |
06 Feb 2024 | 0.4350 | 0.4400 | 0.4050 | 0.4400 | 0.4400 | 727,832 |
05 Feb 2024 | 0.4650 | 0.4650 | 0.4150 | 0.4300 | 0.4300 | 746,833 |
02 Feb 2024 | 0.4800 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 327,179 |
01 Feb 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 58,881 |
31 Jan 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 175,908 |
30 Jan 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4950 | 0.4950 | 501,351 |
29 Jan 2024 | 0.5350 | 0.5350 | 0.4600 | 0.4800 | 0.4800 | 886,387 |
25 Jan 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 168,443 |
24 Jan 2024 | 0.5200 | 0.5250 | 0.4900 | 0.5200 | 0.5200 | 145,421 |
23 Jan 2024 | 0.4450 | 0.5200 | 0.4450 | 0.5100 | 0.5100 | 317,546 |
22 Jan 2024 | 0.4550 | 0.4600 | 0.4200 | 0.4450 | 0.4450 | 413,758 |
19 Jan 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 198,234 |
18 Jan 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 153,981 |
17 Jan 2024 | 0.4950 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 129,383 |
16 Jan 2024 | 0.5100 | 0.5175 | 0.5000 | 0.5050 | 0.5050 | 68,976 |
15 Jan 2024 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 41,939 |
12 Jan 2024 | 0.5050 | 0.5450 | 0.4900 | 0.5100 | 0.5100 | 146,144 |
11 Jan 2024 | 0.5100 | 0.5200 | 0.4950 | 0.5050 | 0.5050 | 46,198 |
10 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 57,630 |
09 Jan 2024 | 0.5300 | 0.5350 | 0.5100 | 0.5150 | 0.5150 | 194,199 |
08 Jan 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5350 | 0.5350 | 242,071 |
05 Jan 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 9,036 |
04 Jan 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 49,631 |
03 Jan 2024 | 0.5100 | 0.5400 | 0.5050 | 0.5350 | 0.5350 | 140,140 |
02 Jan 2024 | 0.5500 | 0.5550 | 0.5100 | 0.5150 | 0.5150 | 128,687 |
29 Dec 2023 | 0.5450 | 0.5550 | 0.5350 | 0.5500 | 0.5500 | 184,492 |
28 Dec 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5600 | 0.5600 | 481,249 |
27 Dec 2023 | 0.5500 | 0.5650 | 0.5400 | 0.5600 | 0.5600 | 495,962 |
22 Dec 2023 | 0.5050 | 0.5500 | 0.5050 | 0.5450 | 0.5450 | 269,878 |
21 Dec 2023 | 0.5100 | 0.5250 | 0.5000 | 0.5150 | 0.5150 | 291,590 |
20 Dec 2023 | 0.4450 | 0.5000 | 0.4450 | 0.5000 | 0.5000 | 576,947 |
19 Dec 2023 | 0.4200 | 0.4600 | 0.4200 | 0.4550 | 0.4550 | 527,925 |
18 Dec 2023 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 22,135 |
15 Dec 2023 | 0.4200 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 113,906 |
14 Dec 2023 | 0.4350 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 77,435 |
13 Dec 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 358,503 |
12 Dec 2023 | 0.4250 | 0.4250 | 0.4150 | 0.4175 | 0.4175 | 17,887 |
11 Dec 2023 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 85,081 |
08 Dec 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 62,030 |
07 Dec 2023 | 0.4175 | 0.4175 | 0.3950 | 0.4150 | 0.4150 | 266,092 |
06 Dec 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 52,946 |
05 Dec 2023 | 0.4150 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 106,999 |
04 Dec 2023 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 49,174 |
01 Dec 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 176,722 |
30 Nov 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 173,365 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |