Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
16 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
15 Apr 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
12 Apr 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 469,595 |
11 Apr 2024 | 0.3850 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 1,627,157 |
10 Apr 2024 | 0.3850 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 847,388 |
09 Apr 2024 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 0.3800 | 1,340,752 |
08 Apr 2024 | 0.4200 | 0.4250 | 0.3850 | 0.3900 | 0.3900 | 1,414,063 |
05 Apr 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 362,392 |
04 Apr 2024 | 0.4200 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 474,739 |
03 Apr 2024 | 0.4450 | 0.4450 | 0.4150 | 0.4200 | 0.4200 | 950,389 |
02 Apr 2024 | 0.4200 | 0.4450 | 0.4125 | 0.4400 | 0.4400 | 1,616,520 |
28 Mar 2024 | 0.3850 | 0.4150 | 0.3850 | 0.4150 | 0.4150 | 1,315,875 |
27 Mar 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 1,167,320 |
26 Mar 2024 | 0.3800 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 683,251 |
25 Mar 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 1,147,956 |
22 Mar 2024 | 0.4150 | 0.4150 | 0.3900 | 0.3950 | 0.3950 | 828,992 |
21 Mar 2024 | 0.3900 | 0.4150 | 0.3850 | 0.4150 | 0.4150 | 1,267,343 |
20 Mar 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3850 | 0.3850 | 925,998 |
19 Mar 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 1,061,151 |
18 Mar 2024 | 0.4000 | 0.4100 | 0.3750 | 0.3750 | 0.3750 | 2,158,767 |
15 Mar 2024 | 0.4050 | 0.4250 | 0.3950 | 0.4050 | 0.4050 | 2,274,377 |
14 Mar 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4150 | 0.4150 | 1,640,419 |
13 Mar 2024 | 0.4300 | 0.4350 | 0.4000 | 0.4250 | 0.4250 | 2,398,243 |
12 Mar 2024 | 0.4300 | 0.4600 | 0.4200 | 0.4350 | 0.4350 | 2,712,869 |
11 Mar 2024 | 0.4200 | 0.4400 | 0.4050 | 0.4300 | 0.4300 | 1,450,662 |
08 Mar 2024 | 0.4150 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 1,783,236 |
07 Mar 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 2,779,743 |
06 Mar 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 3,024,238 |
05 Mar 2024 | 0.4050 | 0.4200 | 0.3950 | 0.4100 | 0.4100 | 1,657,928 |
04 Mar 2024 | 0.4500 | 0.4700 | 0.4150 | 0.4150 | 0.4150 | 3,344,990 |
01 Mar 2024 | 0.4350 | 0.4500 | 0.4150 | 0.4400 | 0.4400 | 4,674,618 |
29 Feb 2024 | 0.4150 | 0.4200 | 0.3800 | 0.4150 | 0.4150 | 3,066,262 |
28 Feb 2024 | 0.3600 | 0.4150 | 0.3550 | 0.4150 | 0.4150 | 5,159,251 |
27 Feb 2024 | 0.3400 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 1,665,442 |
26 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,814,871 |
23 Feb 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 1,594,896 |
22 Feb 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 918,110 |
21 Feb 2024 | 0.3200 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 1,823,442 |
20 Feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 2,245,871 |
19 Feb 2024 | 0.3600 | 0.3700 | 0.3350 | 0.3400 | 0.3400 | 4,816,197 |
16 Feb 2024 | 0.3100 | 0.3550 | 0.3050 | 0.3450 | 0.3450 | 5,311,006 |
15 Feb 2024 | 0.2950 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 4,017,260 |
14 Feb 2024 | 0.2750 | 0.2925 | 0.2700 | 0.2850 | 0.2850 | 6,166,534 |
13 Feb 2024 | 0.3000 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 3,662,057 |
12 Feb 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 2,969,894 |
09 Feb 2024 | 0.3250 | 0.3250 | 0.2900 | 0.3050 | 0.3050 | 3,472,813 |
08 Feb 2024 | 0.3100 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 3,971,612 |
07 Feb 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 4,404,304 |
06 Feb 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 6,941,581 |
05 Feb 2024 | 0.3600 | 0.3650 | 0.3300 | 0.3300 | 0.3300 | 4,054,261 |
02 Feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 6,258,803 |
01 Feb 2024 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 2,723,622 |
31 Jan 2024 | 0.4600 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 3,527,856 |
30 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
29 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
25 Jan 2024 | 0.5400 | 0.5450 | 0.5300 | 0.5400 | 0.5400 | 197,354 |
24 Jan 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 215,439 |
23 Jan 2024 | 0.5200 | 0.5450 | 0.5200 | 0.5300 | 0.5300 | 389,297 |
22 Jan 2024 | 0.5550 | 0.5550 | 0.5050 | 0.5200 | 0.5200 | 1,350,631 |
19 Jan 2024 | 0.5700 | 0.5750 | 0.5550 | 0.5550 | 0.5550 | 807,582 |
18 Jan 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 360,048 |
17 Jan 2024 | 0.5900 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 322,873 |
16 Jan 2024 | 0.6200 | 0.6200 | 0.5850 | 0.5900 | 0.5900 | 249,750 |
15 Jan 2024 | 0.6050 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 302,428 |
12 Jan 2024 | 0.6050 | 0.6200 | 0.5950 | 0.6000 | 0.6000 | 445,809 |
11 Jan 2024 | 0.6550 | 0.6550 | 0.6100 | 0.6100 | 0.6100 | 1,888,229 |
10 Jan 2024 | 0.6700 | 0.6800 | 0.6550 | 0.6550 | 0.6550 | 374,971 |
09 Jan 2024 | 0.6700 | 0.7050 | 0.6600 | 0.6700 | 0.6700 | 888,256 |
08 Jan 2024 | 0.6700 | 0.6750 | 0.6550 | 0.6750 | 0.6750 | 531,902 |
05 Jan 2024 | 0.6700 | 0.6850 | 0.6650 | 0.6700 | 0.6700 | 408,941 |
04 Jan 2024 | 0.6800 | 0.6850 | 0.6650 | 0.6700 | 0.6700 | 911,810 |
03 Jan 2024 | 0.7250 | 0.7300 | 0.6850 | 0.6900 | 0.6900 | 788,223 |
02 Jan 2024 | 0.6950 | 0.7300 | 0.6550 | 0.7300 | 0.7300 | 1,150,825 |
29 Dec 2023 | 0.6350 | 0.6950 | 0.6300 | 0.6900 | 0.6900 | 2,052,290 |
28 Dec 2023 | 0.6500 | 0.6650 | 0.6300 | 0.6350 | 0.6350 | 889,187 |
27 Dec 2023 | 0.5650 | 0.6250 | 0.5650 | 0.6250 | 0.6250 | 1,396,167 |
22 Dec 2023 | 0.5500 | 0.5600 | 0.5150 | 0.5500 | 0.5500 | 1,823,708 |
21 Dec 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5350 | 0.5350 | 956,086 |
20 Dec 2023 | 0.5500 | 0.5850 | 0.5500 | 0.5600 | 0.5600 | 1,468,755 |
19 Dec 2023 | 0.5450 | 0.5650 | 0.5350 | 0.5450 | 0.5450 | 1,500,758 |
18 Dec 2023 | 0.5700 | 0.5700 | 0.5250 | 0.5500 | 0.5500 | 1,333,757 |
15 Dec 2023 | 0.5350 | 0.5850 | 0.5200 | 0.5700 | 0.5700 | 2,060,829 |
14 Dec 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 1,444,853 |
13 Dec 2023 | 0.5150 | 0.5250 | 0.4700 | 0.4750 | 0.4750 | 2,944,286 |
12 Dec 2023 | 0.5750 | 0.5750 | 0.4800 | 0.4950 | 0.4950 | 4,215,314 |
11 Dec 2023 | 0.5950 | 0.5950 | 0.5550 | 0.5800 | 0.5800 | 1,679,346 |
08 Dec 2023 | 0.5600 | 0.5900 | 0.5550 | 0.5850 | 0.5850 | 1,140,657 |
07 Dec 2023 | 0.5700 | 0.5750 | 0.5350 | 0.5600 | 0.5600 | 2,461,647 |
06 Dec 2023 | 0.5650 | 0.5800 | 0.5450 | 0.5550 | 0.5550 | 1,286,353 |
05 Dec 2023 | 0.6000 | 0.6000 | 0.5650 | 0.5700 | 0.5700 | 1,006,508 |
04 Dec 2023 | 0.6300 | 0.6350 | 0.6000 | 0.6000 | 0.6000 | 926,606 |
01 Dec 2023 | 0.6150 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 237,236 |
30 Nov 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 672,059 |
29 Nov 2023 | 0.6250 | 0.6500 | 0.6100 | 0.6150 | 0.6150 | 796,029 |
28 Nov 2023 | 0.6250 | 0.6350 | 0.5900 | 0.6000 | 0.6000 | 1,091,753 |
27 Nov 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 619,340 |
24 Nov 2023 | 0.6500 | 0.6550 | 0.6250 | 0.6350 | 0.6350 | 841,693 |
23 Nov 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 760,427 |
22 Nov 2023 | 0.7150 | 0.7150 | 0.6800 | 0.6800 | 0.6800 | 647,841 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |