Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 149,361 |
24 Apr 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 60,111 |
23 Apr 2024 | 0.4900 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 282,236 |
22 Apr 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 418,515 |
19 Apr 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 221,997 |
18 Apr 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 113,512 |
17 Apr 2024 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 85,206 |
16 Apr 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 206,009 |
15 Apr 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 207,826 |
12 Apr 2024 | 0.4750 | 0.4850 | 0.4700 | 0.4775 | 0.4775 | 159,729 |
11 Apr 2024 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 144,100 |
10 Apr 2024 | 0.4750 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 306,854 |
09 Apr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 172,649 |
08 Apr 2024 | 0.4700 | 0.4775 | 0.4700 | 0.4700 | 0.4700 | 137,355 |
05 Apr 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 39,766 |
04 Apr 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 94,537 |
03 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 69,407 |
02 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 83,299 |
28 Mar 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 112,692 |
27 Mar 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 94,160 |
26 Mar 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 137,798 |
25 Mar 2024 | 0.4900 | 0.4925 | 0.4750 | 0.4800 | 0.4800 | 327,582 |
22 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 120,849 |
21 Mar 2024 | 0.5100 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 414,253 |
20 Mar 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 463,167 |
19 Mar 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 231,800 |
18 Mar 2024 | 0.5100 | 0.5250 | 0.4950 | 0.5000 | 0.5000 | 281,344 |
15 Mar 2024 | 0.5000 | 0.5150 | 0.4900 | 0.5100 | 0.5100 | 380,089 |
14 Mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 254,356 |
13 Mar 2024 | 0.5000 | 0.5000 | 0.4925 | 0.5000 | 0.5000 | 244,574 |
12 Mar 2024 | 0.4950 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 394,251 |
11 Mar 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 91,931 |
08 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 286,921 |
07 Mar 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4950 | 0.4950 | 58,810 |
06 Mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 59,601 |
05 Mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 170,638 |
04 Mar 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 185,976 |
01 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 144,421 |
29 Feb 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 254,466 |
28 Feb 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 382,434 |
27 Feb 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 198,652 |
26 Feb 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 395,685 |
23 Feb 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 753,287 |
22 Feb 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 386,179 |
21 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 463,974 |
20 Feb 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 600,458 |
19 Feb 2024 | 0.5050 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 1,156,301 |
16 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
15 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
14 Feb 2024 | 0.5600 | 0.5900 | 0.5400 | 0.5550 | 0.5550 | 373,494 |
13 Feb 2024 | 0.5350 | 0.5650 | 0.5300 | 0.5400 | 0.5400 | 255,452 |
12 Feb 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 249,457 |
09 Feb 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 302,969 |
08 Feb 2024 | 0.6000 | 0.6200 | 0.5900 | 0.5950 | 0.5950 | 187,321 |
07 Feb 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 278,258 |
06 Feb 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6250 | 0.6250 | 293,932 |
05 Feb 2024 | 0.6600 | 0.6700 | 0.6300 | 0.6350 | 0.6350 | 464,340 |
02 Feb 2024 | 0.6700 | 0.6800 | 0.6250 | 0.6500 | 0.6500 | 541,616 |
01 Feb 2024 | 0.6600 | 0.7150 | 0.6200 | 0.6800 | 0.6800 | 1,458,044 |
31 Jan 2024 | 0.6300 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 168,805 |
30 Jan 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 196,418 |
29 Jan 2024 | 0.5800 | 0.6650 | 0.5800 | 0.6500 | 0.6500 | 155,040 |
25 Jan 2024 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 161,573 |
24 Jan 2024 | 0.5500 | 0.5950 | 0.5500 | 0.5950 | 0.5950 | 112,868 |
23 Jan 2024 | 0.5550 | 0.5750 | 0.5500 | 0.5500 | 0.5500 | 136,840 |
22 Jan 2024 | 0.5900 | 0.5900 | 0.5450 | 0.5550 | 0.5550 | 543,306 |
19 Jan 2024 | 0.6000 | 0.6200 | 0.5750 | 0.5850 | 0.5850 | 116,205 |
18 Jan 2024 | 0.5900 | 0.6200 | 0.5750 | 0.6000 | 0.6000 | 129,209 |
17 Jan 2024 | 0.6100 | 0.6400 | 0.5650 | 0.5950 | 0.5950 | 300,135 |
16 Jan 2024 | 0.6200 | 0.6300 | 0.6050 | 0.6100 | 0.6100 | 154,988 |
15 Jan 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6300 | 0.6300 | 44,890 |
12 Jan 2024 | 0.6350 | 0.6500 | 0.6250 | 0.6500 | 0.6500 | 140,814 |
11 Jan 2024 | 0.6450 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 71,959 |
10 Jan 2024 | 0.6350 | 0.6500 | 0.6300 | 0.6450 | 0.6450 | 70,779 |
09 Jan 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6300 | 0.6300 | 105,989 |
08 Jan 2024 | 0.6650 | 0.6700 | 0.6450 | 0.6450 | 0.6450 | 191,573 |
05 Jan 2024 | 0.6700 | 0.6750 | 0.6600 | 0.6650 | 0.6650 | 53,923 |
04 Jan 2024 | 0.6850 | 0.6850 | 0.6600 | 0.6750 | 0.6750 | 92,915 |
03 Jan 2024 | 0.6800 | 0.6950 | 0.6500 | 0.6950 | 0.6950 | 199,150 |
02 Jan 2024 | 0.6850 | 0.6850 | 0.6650 | 0.6800 | 0.6800 | 137,756 |
29 Dec 2023 | 0.6950 | 0.6950 | 0.6700 | 0.6850 | 0.6850 | 120,339 |
28 Dec 2023 | 0.6800 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 127,165 |
27 Dec 2023 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 95,543 |
22 Dec 2023 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 203,951 |
21 Dec 2023 | 0.6500 | 0.7050 | 0.6500 | 0.6950 | 0.6950 | 852,680 |
20 Dec 2023 | 0.6400 | 0.6450 | 0.6250 | 0.6250 | 0.6250 | 156,425 |
19 Dec 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6450 | 0.6450 | 182,688 |
18 Dec 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 71,330 |
15 Dec 2023 | 0.6750 | 0.6800 | 0.6350 | 0.6800 | 0.6800 | 479,979 |
14 Dec 2023 | 0.6600 | 0.6800 | 0.6500 | 0.6750 | 0.6750 | 105,441 |
13 Dec 2023 | 0.6700 | 0.6700 | 0.6450 | 0.6450 | 0.6450 | 185,013 |
12 Dec 2023 | 0.6900 | 0.6950 | 0.6500 | 0.6650 | 0.6650 | 296,243 |
11 Dec 2023 | 0.6600 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 631,515 |
08 Dec 2023 | 0.6600 | 0.6650 | 0.6450 | 0.6550 | 0.6550 | 97,029 |
07 Dec 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 185,007 |
06 Dec 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 36,942 |
05 Dec 2023 | 0.6550 | 0.6600 | 0.6400 | 0.6550 | 0.6550 | 222,488 |
04 Dec 2023 | 0.6500 | 0.6650 | 0.6400 | 0.6500 | 0.6500 | 257,473 |
01 Dec 2023 | 0.6300 | 0.6500 | 0.6250 | 0.6500 | 0.6500 | 233,378 |
30 Nov 2023 | 0.6400 | 0.6400 | 0.6250 | 0.6300 | 0.6300 | 132,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |