Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3800 | 0.3800 | 1,061,151 |
17 Mar 2024 | 0.4000 | 0.4100 | 0.3750 | 0.3750 | 0.3750 | 2,158,767 |
14 Mar 2024 | 0.4050 | 0.4250 | 0.3950 | 0.4050 | 0.4050 | 2,274,377 |
13 Mar 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4150 | 0.4150 | 1,640,419 |
12 Mar 2024 | 0.4300 | 0.4350 | 0.4000 | 0.4250 | 0.4250 | 2,398,243 |
11 Mar 2024 | 0.4300 | 0.4600 | 0.4200 | 0.4350 | 0.4350 | 2,712,869 |
10 Mar 2024 | 0.4200 | 0.4400 | 0.4050 | 0.4300 | 0.4300 | 1,450,662 |
07 Mar 2024 | 0.4150 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 1,783,236 |
06 Mar 2024 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 2,779,743 |
05 Mar 2024 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 3,024,238 |
04 Mar 2024 | 0.4050 | 0.4200 | 0.3950 | 0.4100 | 0.4100 | 1,657,928 |
03 Mar 2024 | 0.4500 | 0.4700 | 0.4150 | 0.4150 | 0.4150 | 3,344,990 |
29 Feb 2024 | 0.4350 | 0.4500 | 0.4150 | 0.4400 | 0.4400 | 4,674,618 |
28 Feb 2024 | 0.4150 | 0.4200 | 0.3800 | 0.4150 | 0.4150 | 3,066,262 |
27 Feb 2024 | 0.3600 | 0.4150 | 0.3550 | 0.4150 | 0.4150 | 5,159,251 |
26 Feb 2024 | 0.3400 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 1,665,442 |
25 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,814,871 |
22 Feb 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 1,594,896 |
21 Feb 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 918,110 |
20 Feb 2024 | 0.3200 | 0.3550 | 0.3200 | 0.3550 | 0.3550 | 1,823,442 |
19 Feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 2,245,871 |
18 Feb 2024 | 0.3600 | 0.3700 | 0.3350 | 0.3400 | 0.3400 | 4,816,197 |
15 Feb 2024 | 0.3100 | 0.3550 | 0.3050 | 0.3450 | 0.3450 | 5,311,006 |
14 Feb 2024 | 0.2950 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 4,017,260 |
13 Feb 2024 | 0.2750 | 0.2925 | 0.2700 | 0.2850 | 0.2850 | 6,166,534 |
12 Feb 2024 | 0.3000 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 3,662,057 |
11 Feb 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 2,969,894 |
08 Feb 2024 | 0.3250 | 0.3250 | 0.2900 | 0.3050 | 0.3050 | 3,472,813 |
07 Feb 2024 | 0.3100 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 3,971,612 |
06 Feb 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 4,404,304 |
05 Feb 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 6,941,581 |
04 Feb 2024 | 0.3600 | 0.3650 | 0.3300 | 0.3300 | 0.3300 | 4,054,261 |
01 Feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 6,258,803 |
31 Jan 2024 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 2,723,622 |
30 Jan 2024 | 0.4600 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 3,527,856 |
29 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
28 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
24 Jan 2024 | 0.5400 | 0.5450 | 0.5300 | 0.5400 | 0.5400 | 197,354 |
23 Jan 2024 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 215,439 |
22 Jan 2024 | 0.5200 | 0.5450 | 0.5200 | 0.5300 | 0.5300 | 389,297 |
21 Jan 2024 | 0.5550 | 0.5550 | 0.5050 | 0.5200 | 0.5200 | 1,350,631 |
18 Jan 2024 | 0.5700 | 0.5750 | 0.5550 | 0.5550 | 0.5550 | 807,582 |
17 Jan 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 360,048 |
16 Jan 2024 | 0.5900 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 322,873 |
15 Jan 2024 | 0.6200 | 0.6200 | 0.5850 | 0.5900 | 0.5900 | 249,750 |
14 Jan 2024 | 0.6050 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 302,428 |
11 Jan 2024 | 0.6050 | 0.6200 | 0.5950 | 0.6000 | 0.6000 | 445,809 |
10 Jan 2024 | 0.6550 | 0.6550 | 0.6100 | 0.6100 | 0.6100 | 1,888,229 |
09 Jan 2024 | 0.6700 | 0.6800 | 0.6550 | 0.6550 | 0.6550 | 374,971 |
08 Jan 2024 | 0.6700 | 0.7050 | 0.6600 | 0.6700 | 0.6700 | 888,256 |
07 Jan 2024 | 0.6700 | 0.6750 | 0.6550 | 0.6750 | 0.6750 | 531,902 |
04 Jan 2024 | 0.6700 | 0.6850 | 0.6650 | 0.6700 | 0.6700 | 408,941 |
03 Jan 2024 | 0.6800 | 0.6850 | 0.6650 | 0.6700 | 0.6700 | 911,810 |
02 Jan 2024 | 0.7250 | 0.7300 | 0.6850 | 0.6900 | 0.6900 | 788,223 |
01 Jan 2024 | 0.6950 | 0.7300 | 0.6550 | 0.7300 | 0.7300 | 1,150,825 |
28 Dec 2023 | 0.6350 | 0.6950 | 0.6300 | 0.6900 | 0.6900 | 2,052,290 |
27 Dec 2023 | 0.6500 | 0.6650 | 0.6300 | 0.6350 | 0.6350 | 889,187 |
26 Dec 2023 | 0.5650 | 0.6250 | 0.5650 | 0.6250 | 0.6250 | 1,396,167 |
21 Dec 2023 | 0.5500 | 0.5600 | 0.5150 | 0.5500 | 0.5500 | 1,823,708 |
20 Dec 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5350 | 0.5350 | 956,086 |
19 Dec 2023 | 0.5500 | 0.5850 | 0.5500 | 0.5600 | 0.5600 | 1,468,755 |
18 Dec 2023 | 0.5450 | 0.5650 | 0.5350 | 0.5450 | 0.5450 | 1,500,758 |
17 Dec 2023 | 0.5700 | 0.5700 | 0.5250 | 0.5500 | 0.5500 | 1,333,757 |
14 Dec 2023 | 0.5350 | 0.5850 | 0.5200 | 0.5700 | 0.5700 | 2,060,829 |
13 Dec 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 1,444,853 |
12 Dec 2023 | 0.5150 | 0.5250 | 0.4700 | 0.4750 | 0.4750 | 2,944,286 |
11 Dec 2023 | 0.5750 | 0.5750 | 0.4800 | 0.4950 | 0.4950 | 4,215,314 |
10 Dec 2023 | 0.5950 | 0.5950 | 0.5550 | 0.5800 | 0.5800 | 1,679,346 |
07 Dec 2023 | 0.5600 | 0.5900 | 0.5550 | 0.5850 | 0.5850 | 1,140,657 |
06 Dec 2023 | 0.5700 | 0.5750 | 0.5350 | 0.5600 | 0.5600 | 2,461,647 |
05 Dec 2023 | 0.5650 | 0.5800 | 0.5450 | 0.5550 | 0.5550 | 1,286,353 |
04 Dec 2023 | 0.6000 | 0.6000 | 0.5650 | 0.5700 | 0.5700 | 1,006,508 |
03 Dec 2023 | 0.6300 | 0.6350 | 0.6000 | 0.6000 | 0.6000 | 926,606 |
30 Nov 2023 | 0.6150 | 0.6250 | 0.6100 | 0.6150 | 0.6150 | 237,236 |
29 Nov 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 672,059 |
28 Nov 2023 | 0.6250 | 0.6500 | 0.6100 | 0.6150 | 0.6150 | 796,029 |
27 Nov 2023 | 0.6250 | 0.6350 | 0.5900 | 0.6000 | 0.6000 | 1,091,753 |
26 Nov 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 619,340 |
23 Nov 2023 | 0.6500 | 0.6550 | 0.6250 | 0.6350 | 0.6350 | 841,693 |
22 Nov 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 760,427 |
21 Nov 2023 | 0.7150 | 0.7150 | 0.6800 | 0.6800 | 0.6800 | 647,841 |
20 Nov 2023 | 0.6900 | 0.7300 | 0.6850 | 0.7200 | 0.7200 | 2,432,956 |
19 Nov 2023 | 0.7150 | 0.7550 | 0.6550 | 0.6750 | 0.6750 | 3,390,549 |
16 Nov 2023 | 0.7750 | 0.7750 | 0.7050 | 0.7050 | 0.7050 | 4,372,462 |
15 Nov 2023 | 0.9000 | 0.9100 | 0.7450 | 0.7500 | 0.7500 | 6,383,941 |
14 Nov 2023 | 0.6150 | 0.7050 | 0.6150 | 0.6950 | 0.6950 | 1,642,637 |
13 Nov 2023 | 0.5800 | 0.6050 | 0.5700 | 0.5950 | 0.5950 | 600,348 |
12 Nov 2023 | 0.5950 | 0.5950 | 0.5650 | 0.5700 | 0.5700 | 471,435 |
09 Nov 2023 | 0.6400 | 0.6400 | 0.5850 | 0.5850 | 0.5850 | 492,407 |
08 Nov 2023 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 1,104,595 |
07 Nov 2023 | 0.6050 | 0.6150 | 0.5700 | 0.5900 | 0.5900 | 952,546 |
06 Nov 2023 | 0.6500 | 0.6550 | 0.5950 | 0.6000 | 0.6000 | 1,468,255 |
05 Nov 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 485,183 |
02 Nov 2023 | 0.6450 | 0.6550 | 0.6200 | 0.6500 | 0.6500 | 1,237,308 |
01 Nov 2023 | 0.6250 | 0.6475 | 0.6250 | 0.6350 | 0.6350 | 245,970 |
31 Oct 2023 | 0.6200 | 0.6500 | 0.6150 | 0.6300 | 0.6300 | 440,464 |
30 Oct 2023 | 0.6350 | 0.6450 | 0.6050 | 0.6300 | 0.6300 | 973,342 |
29 Oct 2023 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 436,346 |
26 Oct 2023 | 0.6350 | 0.6650 | 0.6350 | 0.6550 | 0.6550 | 319,625 |
25 Oct 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 657,680 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |