Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 0.4000 | 0.5950 | 0.4000 | 0.5900 | 0.5900 | 29,104 |
16 May 2024 | 0.4700 | 0.6000 | 0.4500 | 0.5600 | 0.5600 | 90,100 |
15 May 2024 | 0.4500 | 0.6000 | 0.4500 | 0.5500 | 0.5500 | 22,800 |
14 May 2024 | 0.5800 | 0.5800 | 0.4500 | 0.5500 | 0.5500 | 47,300 |
13 May 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 9,400 |
10 May 2024 | 0.6100 | 0.6100 | 0.5300 | 0.5300 | 0.5300 | 33,500 |
09 May 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,200 |
08 May 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 155,000 |
07 May 2024 | 0.5600 | 0.7000 | 0.5600 | 0.6100 | 0.6100 | 286,600 |
06 May 2024 | 0.5600 | 0.7000 | 0.5600 | 0.6000 | 0.6000 | 19,600 |
03 May 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 4,500 |
02 May 2024 | 0.5500 | 0.6500 | 0.5500 | 0.5600 | 0.5600 | 1,900 |
01 May 2024 | 0.6500 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 4,500 |
30 Apr 2024 | 0.5600 | 0.6500 | 0.5500 | 0.6500 | 0.6500 | 111,500 |
29 Apr 2024 | 0.0300 | 0.6500 | 0.0300 | 0.5500 | 0.5500 | 31,600 |
26 Apr 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 1,100 |
25 Apr 2024 | 0.5800 | 0.6800 | 0.5500 | 0.5600 | 0.5600 | 15,700 |
24 Apr 2024 | 0.6600 | 0.6600 | 0.5600 | 0.5600 | 0.5600 | 9,200 |
23 Apr 2024 | 0.6500 | 0.6800 | 0.5500 | 0.6100 | 0.6100 | 4,800 |
22 Apr 2024 | 0.5900 | 0.6200 | 0.5500 | 0.5500 | 0.5500 | 81,300 |
19 Apr 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 322,200 |
18 Apr 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 18,400 |
17 Apr 2024 | 0.7200 | 0.7200 | 0.5500 | 0.6000 | 0.6000 | 140,000 |
16 Apr 2024 | 0.5600 | 0.6300 | 0.5500 | 0.6300 | 0.6300 | 398,800 |
15 Apr 2024 | 0.5400 | 0.8000 | 0.5400 | 0.6300 | 0.6300 | 374,600 |
12 Apr 2024 | 0.5400 | 0.7000 | 0.5400 | 0.7000 | 0.7000 | 111,500 |
11 Apr 2024 | 0.5500 | 0.6700 | 0.5200 | 0.6700 | 0.6700 | 10,400 |
10 Apr 2024 | 0.5200 | 0.6300 | 0.5200 | 0.6300 | 0.6300 | 18,500 |
09 Apr 2024 | 0.5500 | 0.6700 | 0.5500 | 0.6300 | 0.6300 | 40,100 |
08 Apr 2024 | 0.6300 | 0.6900 | 0.6300 | 0.6400 | 0.6400 | 24,500 |
05 Apr 2024 | 0.4000 | 0.6600 | 0.4000 | 0.6500 | 0.6500 | 19,400 |
04 Apr 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 8,200 |
03 Apr 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 74,400 |
02 Apr 2024 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 113,900 |
01 Apr 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6300 | 0.6300 | 345,800 |
28 Mar 2024 | 0.4700 | 0.7500 | 0.4700 | 0.7000 | 0.7000 | 86,000 |
27 Mar 2024 | 0.7000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 48,300 |
26 Mar 2024 | 0.6100 | 0.7000 | 0.6000 | 0.6000 | 0.6000 | 29,900 |
25 Mar 2024 | 0.7500 | 0.7500 | 0.5600 | 0.6100 | 0.6100 | 2,596,000 |
22 Mar 2024 | 0.8000 | 0.8000 | 0.6000 | 0.7800 | 0.7800 | 2,200 |
21 Mar 2024 | 0.6500 | 0.7900 | 0.5800 | 0.6000 | 0.6000 | 200,000 |
20 Mar 2024 | 0.8000 | 0.8000 | 0.6000 | 0.7800 | 0.7800 | 19,700 |
19 Mar 2024 | 0.0100 | 0.8000 | 0.0100 | 0.8000 | 0.8000 | 98,800 |
18 Mar 2024 | 0.8400 | 0.8400 | 0.5500 | 0.5900 | 0.5900 | 344,300 |
15 Mar 2024 | 0.9600 | 0.9600 | 0.6200 | 0.6300 | 0.6300 | 359,700 |
14 Mar 2024 | 0.8300 | 0.9900 | 0.8300 | 0.9900 | 0.9900 | 21,300 |
13 Mar 2024 | 0.7500 | 1.0000 | 0.7500 | 0.9900 | 0.9900 | 57,200 |
12 Mar 2024 | 1.1200 | 1.1200 | 0.8600 | 1.0600 | 1.0600 | 1,049,000 |
11 Mar 2024 | 1.3000 | 1.3000 | 1.0800 | 1.1500 | 1.1500 | 112,600 |
08 Mar 2024 | 1.1200 | 1.3000 | 1.1200 | 1.2300 | 1.2300 | 26,500 |
07 Mar 2024 | 1.1200 | 1.4800 | 1.1200 | 1.4800 | 1.4800 | 92,300 |
06 Mar 2024 | 1.2500 | 1.3000 | 1.0800 | 1.1300 | 1.1300 | 1,331,900 |
05 Mar 2024 | 1.0500 | 1.3800 | 1.0500 | 1.2500 | 1.2500 | 165,700 |
04 Mar 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 71,100 |
01 Mar 2024 | 1.0800 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 91,000 |
29 Feb 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1300 | 1.1300 | 24,000 |
28 Feb 2024 | 1.0900 | 1.2000 | 1.0000 | 1.1500 | 1.1500 | 51,900 |
27 Feb 2024 | 1.1000 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 67,900 |
26 Feb 2024 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 31,500 |
23 Feb 2024 | 1.0800 | 1.1900 | 1.0700 | 1.1000 | 1.1000 | 40,800 |
22 Feb 2024 | 1.0700 | 1.1900 | 1.0700 | 1.1200 | 1.1200 | 69,200 |
21 Feb 2024 | 1.1000 | 1.2000 | 1.0800 | 1.1000 | 1.1000 | 118,300 |
20 Feb 2024 | 1.0000 | 1.2000 | 1.0000 | 1.2000 | 1.2000 | 98,500 |
16 Feb 2024 | 1.0000 | 1.1600 | 1.0000 | 1.0900 | 1.0900 | 194,100 |
15 Feb 2024 | 1.0600 | 1.1600 | 1.0600 | 1.1600 | 1.1600 | 228,200 |
14 Feb 2024 | 1.0800 | 1.3000 | 0.9800 | 1.1400 | 1.1400 | 1,747,000 |
13 Feb 2024 | 1.0800 | 1.3800 | 1.0800 | 1.2900 | 1.2900 | 223,500 |
12 Feb 2024 | 1.0600 | 1.3800 | 1.0500 | 1.1600 | 1.1600 | 185,500 |
09 Feb 2024 | 1.0800 | 1.2000 | 1.0300 | 1.0800 | 1.0800 | 283,800 |
08 Feb 2024 | 1.0900 | 1.2400 | 1.0300 | 1.0600 | 1.0600 | 292,400 |
07 Feb 2024 | 1.3900 | 1.3900 | 1.0400 | 1.1500 | 1.1500 | 1,191,700 |
06 Feb 2024 | 1.0400 | 1.4500 | 1.0000 | 1.2800 | 1.2800 | 1,378,400 |
05 Feb 2024 | 1.0000 | 1.7000 | 1.0000 | 1.0900 | 1.0900 | 1,304,000 |
02 Feb 2024 | 1.0200 | 1.2200 | 0.9500 | 1.0800 | 1.0800 | 543,000 |
01 Feb 2024 | 1.1000 | 1.1400 | 1.0300 | 1.1100 | 1.1100 | 1,058,700 |
31 Jan 2024 | 0.9300 | 1.1900 | 0.9300 | 1.1400 | 1.1400 | 708,100 |
30 Jan 2024 | 1.0900 | 1.2000 | 0.8500 | 1.1500 | 1.1500 | 2,718,100 |
29 Jan 2024 | 1.2400 | 2.4900 | 0.7400 | 1.5000 | 1.5000 | 3,355,600 |
26 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
25 Jan 2024 | 2.6600 | 2.7800 | 2.6600 | 2.7200 | 2.7200 | 1,264,900 |
24 Jan 2024 | 2.8400 | 2.8400 | 2.6300 | 2.6300 | 2.6300 | 1,496,500 |
23 Jan 2024 | 2.7700 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 611,400 |
22 Jan 2024 | 2.7500 | 2.8700 | 2.6500 | 2.6600 | 2.6600 | 761,700 |
19 Jan 2024 | 2.6600 | 2.8400 | 2.6000 | 2.7900 | 2.7900 | 978,800 |
18 Jan 2024 | 2.4800 | 2.6300 | 2.4800 | 2.5900 | 2.5900 | 1,045,900 |
17 Jan 2024 | 2.5800 | 2.6200 | 2.4700 | 2.5200 | 2.5200 | 1,655,900 |
16 Jan 2024 | 2.7400 | 2.7700 | 1.8600 | 2.5800 | 2.5800 | 7,625,400 |
12 Jan 2024 | 3.2200 | 3.2500 | 3.0700 | 3.0700 | 3.0700 | 978,100 |
11 Jan 2024 | 3.1800 | 3.2600 | 3.1100 | 3.1800 | 3.1800 | 1,334,400 |
10 Jan 2024 | 3.2500 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 553,900 |
09 Jan 2024 | 3.2700 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 490,800 |
08 Jan 2024 | 3.2500 | 3.4100 | 3.2500 | 3.3400 | 3.3400 | 810,800 |
05 Jan 2024 | 3.2100 | 3.3000 | 3.2000 | 3.2100 | 3.2100 | 665,700 |
04 Jan 2024 | 3.2500 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 468,400 |
03 Jan 2024 | 3.3200 | 3.3300 | 3.2500 | 3.2700 | 3.2700 | 852,200 |
02 Jan 2024 | 3.4900 | 3.5200 | 3.3400 | 3.3500 | 3.3500 | 1,552,000 |
29 Dec 2023 | 3.6200 | 3.7000 | 3.5900 | 3.6200 | 3.6200 | 363,600 |
28 Dec 2023 | 3.6800 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 605,900 |
27 Dec 2023 | 3.7800 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 887,700 |
26 Dec 2023 | 3.6900 | 3.7600 | 3.6900 | 3.7500 | 3.7500 | 351,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |