Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 0.4450 | 0.4500 | 0.4250 | 0.4300 | 0.4300 | 483,888 |
18 Apr 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 282,509 |
17 Apr 2024 | 0.4500 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 390,974 |
16 Apr 2024 | 0.4800 | 0.4950 | 0.4500 | 0.4500 | 0.4500 | 446,926 |
15 Apr 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 407,737 |
12 Apr 2024 | 0.5150 | 0.5150 | 0.4950 | 0.4950 | 0.4950 | 373,306 |
11 Apr 2024 | 0.5000 | 0.5150 | 0.4950 | 0.5150 | 0.5150 | 229,308 |
10 Apr 2024 | 0.4900 | 0.5300 | 0.4850 | 0.5050 | 0.5050 | 507,827 |
09 Apr 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 503,287 |
08 Apr 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 220,084 |
05 Apr 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 397,962 |
04 Apr 2024 | 0.4950 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 369,681 |
03 Apr 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 94,642 |
02 Apr 2024 | 0.5000 | 0.5050 | 0.4800 | 0.4900 | 0.4900 | 203,083 |
28 Mar 2024 | 0.5050 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 291,276 |
27 Mar 2024 | 0.5000 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 398,244 |
26 Mar 2024 | 0.5400 | 0.5400 | 0.5050 | 0.5100 | 0.5100 | 689,264 |
25 Mar 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 217,497 |
22 Mar 2024 | 0.5550 | 0.5550 | 0.5300 | 0.5400 | 0.5400 | 260,750 |
21 Mar 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5350 | 0.5350 | 477,633 |
20 Mar 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 380,748 |
19 Mar 2024 | 0.5550 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 178,344 |
18 Mar 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5550 | 0.5550 | 579,765 |
15 Mar 2024 | 0.6150 | 0.6150 | 0.5800 | 0.5850 | 0.5850 | 835,009 |
14 Mar 2024 | 0.6150 | 0.6300 | 0.6050 | 0.6250 | 0.6250 | 297,423 |
13 Mar 2024 | 0.6200 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 539,291 |
12 Mar 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6150 | 0.6150 | 448,999 |
11 Mar 2024 | 0.6200 | 0.6250 | 0.5850 | 0.5900 | 0.5900 | 544,482 |
08 Mar 2024 | 0.5900 | 0.6250 | 0.5800 | 0.6200 | 0.6200 | 464,214 |
07 Mar 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 607,432 |
06 Mar 2024 | 0.5700 | 0.6100 | 0.5400 | 0.6100 | 0.6100 | 1,043,443 |
05 Mar 2024 | 0.6350 | 0.6400 | 0.5800 | 0.5850 | 0.5850 | 1,219,958 |
04 Mar 2024 | 0.6700 | 0.6850 | 0.6300 | 0.6500 | 0.6500 | 1,751,269 |
01 Mar 2024 | 0.6200 | 0.6800 | 0.6100 | 0.6600 | 0.6600 | 1,906,369 |
29 Feb 2024 | 0.5950 | 0.6100 | 0.5500 | 0.5950 | 0.5950 | 992,819 |
28 Feb 2024 | 0.5050 | 0.5900 | 0.5000 | 0.5800 | 0.5800 | 2,156,992 |
27 Feb 2024 | 0.5200 | 0.5200 | 0.4950 | 0.4950 | 0.4950 | 693,933 |
26 Feb 2024 | 0.5000 | 0.5350 | 0.4950 | 0.5200 | 0.5200 | 731,918 |
23 Feb 2024 | 0.5100 | 0.5250 | 0.4900 | 0.5050 | 0.5050 | 544,864 |
22 Feb 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 196,973 |
21 Feb 2024 | 0.5100 | 0.5150 | 0.4800 | 0.5000 | 0.5000 | 1,115,218 |
20 Feb 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5250 | 0.5250 | 663,463 |
19 Feb 2024 | 0.5500 | 0.5550 | 0.5050 | 0.5250 | 0.5250 | 2,069,555 |
16 Feb 2024 | 0.4750 | 0.5400 | 0.4750 | 0.5200 | 0.5200 | 1,330,798 |
15 Feb 2024 | 0.4600 | 0.4950 | 0.4600 | 0.4700 | 0.4700 | 829,657 |
14 Feb 2024 | 0.4600 | 0.4650 | 0.4350 | 0.4600 | 0.4600 | 435,338 |
13 Feb 2024 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 1,218,490 |
12 Feb 2024 | 0.4300 | 0.4450 | 0.4100 | 0.4250 | 0.4250 | 994,981 |
09 Feb 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4250 | 0.4250 | 1,019,411 |
08 Feb 2024 | 0.4500 | 0.4750 | 0.4350 | 0.4500 | 0.4500 | 663,288 |
07 Feb 2024 | 0.4700 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 1,111,496 |
06 Feb 2024 | 0.4350 | 0.4550 | 0.4200 | 0.4500 | 0.4500 | 1,100,714 |
05 Feb 2024 | 0.4700 | 0.4750 | 0.4200 | 0.4350 | 0.4350 | 1,915,216 |
02 Feb 2024 | 0.5100 | 0.5100 | 0.4650 | 0.4650 | 0.4650 | 1,168,114 |
01 Feb 2024 | 0.5000 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 1,661,738 |
31 Jan 2024 | 0.5450 | 0.5450 | 0.5000 | 0.5050 | 0.5050 | 1,379,082 |
30 Jan 2024 | 0.5300 | 0.5750 | 0.5250 | 0.5550 | 0.5550 | 1,442,854 |
29 Jan 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 702,715 |
25 Jan 2024 | 0.5650 | 0.5700 | 0.5300 | 0.5350 | 0.5350 | 1,105,481 |
24 Jan 2024 | 0.5400 | 0.5950 | 0.5350 | 0.5650 | 0.5650 | 1,076,892 |
23 Jan 2024 | 0.5250 | 0.5650 | 0.5200 | 0.5200 | 0.5200 | 1,330,788 |
22 Jan 2024 | 0.5550 | 0.5600 | 0.5150 | 0.5300 | 0.5300 | 1,285,022 |
19 Jan 2024 | 0.5800 | 0.5950 | 0.5550 | 0.5550 | 0.5550 | 1,050,956 |
18 Jan 2024 | 0.5950 | 0.6050 | 0.5600 | 0.5700 | 0.5700 | 2,359,857 |
17 Jan 2024 | 0.6500 | 0.6550 | 0.6050 | 0.6150 | 0.6150 | 1,316,145 |
16 Jan 2024 | 0.7100 | 0.7150 | 0.6350 | 0.6650 | 0.6650 | 1,764,628 |
15 Jan 2024 | 0.7100 | 0.7500 | 0.6900 | 0.7350 | 0.7350 | 11,863,574 |
12 Jan 2024 | 0.7750 | 0.7950 | 0.7100 | 0.7150 | 0.7150 | 6,824,097 |
11 Jan 2024 | 0.8800 | 0.8800 | 0.7950 | 0.8000 | 0.8000 | 2,337,986 |
10 Jan 2024 | 0.9200 | 0.9400 | 0.8600 | 0.8800 | 0.8800 | 819,454 |
09 Jan 2024 | 0.9200 | 0.9700 | 0.9150 | 0.9200 | 0.9200 | 732,924 |
08 Jan 2024 | 1.1050 | 1.1050 | 0.9300 | 0.9350 | 0.9350 | 1,501,822 |
05 Jan 2024 | 1.1550 | 1.1550 | 1.1000 | 1.1200 | 1.1200 | 186,255 |
04 Jan 2024 | 1.1500 | 1.1600 | 1.1250 | 1.1550 | 1.1550 | 235,167 |
03 Jan 2024 | 1.1700 | 1.1700 | 1.1275 | 1.1500 | 1.1500 | 413,860 |
02 Jan 2024 | 1.2000 | 1.2000 | 1.1550 | 1.1700 | 1.1700 | 299,008 |
29 Dec 2023 | 1.2000 | 1.2200 | 1.1850 | 1.2050 | 1.2050 | 60,955 |
28 Dec 2023 | 1.2100 | 1.2250 | 1.1650 | 1.2100 | 1.2100 | 206,769 |
27 Dec 2023 | 1.1450 | 1.2600 | 1.1450 | 1.2250 | 1.2250 | 508,974 |
22 Dec 2023 | 1.1900 | 1.1900 | 1.0800 | 1.1550 | 1.1550 | 830,205 |
21 Dec 2023 | 1.2250 | 1.2250 | 1.1800 | 1.1950 | 1.1950 | 382,288 |
20 Dec 2023 | 1.2300 | 1.2650 | 1.2300 | 1.2400 | 1.2400 | 250,436 |
19 Dec 2023 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 481,929 |
18 Dec 2023 | 1.3000 | 1.3050 | 1.2550 | 1.2550 | 1.2550 | 191,937 |
15 Dec 2023 | 1.2600 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 448,624 |
14 Dec 2023 | 1.2300 | 1.2950 | 1.2300 | 1.2550 | 1.2550 | 389,088 |
13 Dec 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 62,776 |
12 Dec 2023 | 1.2400 | 1.2400 | 1.2150 | 1.2300 | 1.2300 | 159,893 |
11 Dec 2023 | 1.2850 | 1.3200 | 1.2150 | 1.2500 | 1.2500 | 528,463 |
08 Dec 2023 | 1.2500 | 1.2900 | 1.2500 | 1.2850 | 1.2850 | 294,432 |
07 Dec 2023 | 1.2000 | 1.2550 | 1.2000 | 1.2550 | 1.2550 | 195,699 |
06 Dec 2023 | 1.2150 | 1.2350 | 1.2000 | 1.2050 | 1.2050 | 174,534 |
05 Dec 2023 | 1.2500 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 288,034 |
04 Dec 2023 | 1.2650 | 1.2750 | 1.2500 | 1.2500 | 1.2500 | 335,612 |
01 Dec 2023 | 1.2650 | 1.3050 | 1.2400 | 1.2750 | 1.2750 | 385,533 |
30 Nov 2023 | 1.3200 | 1.3250 | 1.2500 | 1.2700 | 1.2700 | 378,576 |
29 Nov 2023 | 1.3150 | 1.3300 | 1.2700 | 1.3200 | 1.3200 | 342,594 |
28 Nov 2023 | 1.3000 | 1.3300 | 1.2750 | 1.3300 | 1.3300 | 515,683 |
27 Nov 2023 | 1.2600 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 507,407 |
24 Nov 2023 | 1.1750 | 1.3000 | 1.1750 | 1.3000 | 1.3000 | 733,515 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |