Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 75,859 |
23 Apr 2024 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 27,791 |
22 Apr 2024 | 0.7000 | 0.7200 | 0.6750 | 0.6750 | 0.6750 | 114,123 |
19 Apr 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 40,185 |
18 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
17 Apr 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 18 |
16 Apr 2024 | 0.6800 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 49,061 |
15 Apr 2024 | 0.6800 | 0.6950 | 0.6800 | 0.6950 | 0.6950 | 8,874 |
12 Apr 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 56,672 |
11 Apr 2024 | 0.6700 | 0.6950 | 0.6700 | 0.6950 | 0.6950 | 21,755 |
10 Apr 2024 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 19,206 |
09 Apr 2024 | 0.6900 | 0.6950 | 0.6600 | 0.6950 | 0.6950 | 48,741 |
08 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 20,812 |
05 Apr 2024 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 5,399 |
04 Apr 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 117,923 |
03 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
02 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 500 |
28 Mar 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 57,897 |
27 Mar 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 10,598 |
26 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
25 Mar 2024 | 0.6500 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 20,658 |
22 Mar 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 19,458 |
21 Mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,000 |
20 Mar 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
19 Mar 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6300 | 0.6300 | 10,846 |
18 Mar 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6350 | 0.6350 | 118,456 |
15 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 180 |
14 Mar 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 17,264 |
13 Mar 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6850 | 0.6850 | 110,725 |
12 Mar 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 9,778 |
11 Mar 2024 | 0.6950 | 0.7200 | 0.6950 | 0.6950 | 0.6950 | 45,548 |
08 Mar 2024 | 0.7150 | 0.7150 | 0.6950 | 0.7100 | 0.7100 | 2,043,210 |
07 Mar 2024 | 0.7000 | 0.7300 | 0.6950 | 0.7300 | 0.7300 | 129,828 |
06 Mar 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 50,116 |
05 Mar 2024 | 0.6700 | 0.7500 | 0.6700 | 0.7050 | 0.7050 | 102,408 |
04 Mar 2024 | 0.5950 | 0.6900 | 0.5950 | 0.6500 | 0.6500 | 161,297 |
01 Mar 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 59,170 |
29 Feb 2024 | 0.5100 | 0.5600 | 0.5050 | 0.5600 | 0.5600 | 1,056,509 |
28 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 274 |
27 Feb 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 196,938 |
26 Feb 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 164,502 |
23 Feb 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 14,905 |
22 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 1,893 |
21 Feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 15,457 |
20 Feb 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 13,844 |
19 Feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 34,937 |
16 Feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 41,843 |
15 Feb 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5150 | 0.5150 | 697,913 |
14 Feb 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 60,445 |
13 Feb 2024 | 0.4950 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 210,817 |
12 Feb 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 622,612 |
09 Feb 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 38,063 |
08 Feb 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 7,448 |
07 Feb 2024 | 0.4750 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 8,249 |
06 Feb 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 15,831 |
05 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 23,182 |
02 Feb 2024 | 0.4650 | 0.5050 | 0.4650 | 0.5000 | 0.5000 | 382,809 |
01 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 334 |
31 Jan 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 15,262 |
30 Jan 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 214,635 |
29 Jan 2024 | 0.4950 | 0.4950 | 0.4450 | 0.4850 | 0.4850 | 114,882 |
25 Jan 2024 | 0.4900 | 0.5000 | 0.4750 | 0.5000 | 0.5000 | 53,744 |
24 Jan 2024 | 0.4800 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 40,501 |
23 Jan 2024 | 0.4700 | 0.4900 | 0.4550 | 0.4900 | 0.4900 | 39,259 |
22 Jan 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 15,292 |
19 Jan 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 228,739 |
18 Jan 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 39,499 |
17 Jan 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 4,874 |
16 Jan 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 37,582 |
15 Jan 2024 | 0.4500 | 0.4950 | 0.4500 | 0.4700 | 0.4700 | 111,629 |
12 Jan 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 480,005 |
11 Jan 2024 | 0.4600 | 0.5000 | 0.4600 | 0.4950 | 0.4950 | 79,065 |
10 Jan 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 5,009 |
09 Jan 2024 | 0.4350 | 0.4600 | 0.4350 | 0.4500 | 0.4500 | 46,839 |
08 Jan 2024 | 0.4350 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 55,924 |
05 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
04 Jan 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 13,962 |
03 Jan 2024 | 0.4100 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 21,009 |
02 Jan 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 6,709 |
29 Dec 2023 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 10,329 |
28 Dec 2023 | 0.4100 | 0.4350 | 0.4100 | 0.4350 | 0.4350 | 87,877 |
27 Dec 2023 | 0.4050 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 49,601 |
22 Dec 2023 | 0.4395 | 0.4395 | 0.4200 | 0.4395 | 0.4395 | 57,525 |
21 Dec 2023 | 0.4542 | 0.4640 | 0.4102 | 0.4395 | 0.4395 | 412,092 |
20 Dec 2023 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | - |
19 Dec 2023 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | - |
18 Dec 2023 | 0.4591 | 0.4591 | 0.4298 | 0.4298 | 0.4298 | 147,592 |
15 Dec 2023 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 10,859 |
14 Dec 2023 | 0.4688 | 0.4688 | 0.4395 | 0.4395 | 0.4395 | 772,467 |
13 Dec 2023 | 0.4542 | 0.4737 | 0.4542 | 0.4688 | 0.4688 | 29,567 |
12 Dec 2023 | 0.4591 | 0.4591 | 0.4347 | 0.4395 | 0.4395 | 284,274 |
11 Dec 2023 | 0.4542 | 0.5079 | 0.4542 | 0.4981 | 0.4981 | 979 |
08 Dec 2023 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 4,837 |
07 Dec 2023 | 0.4884 | 0.4884 | 0.4884 | 0.4884 | 0.4884 | 10,237 |
06 Dec 2023 | 0.4884 | 0.4884 | 0.4884 | 0.4884 | 0.4884 | 1,026 |
05 Dec 2023 | 0.4933 | 0.4933 | 0.4835 | 0.4884 | 0.4884 | 21,141 |
04 Dec 2023 | 0.5177 | 0.5177 | 0.4884 | 0.5079 | 0.5079 | 150,654 |
01 Dec 2023 | 0.4981 | 0.5275 | 0.4981 | 0.5275 | 0.5275 | 5,184 |
30 Nov 2023 | 0.4933 | 0.4981 | 0.4884 | 0.4884 | 0.4884 | 42,004 |
29 Nov 2023 | 0.5079 | 0.5079 | 0.5030 | 0.5030 | 0.5030 | 38,009 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |