Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 0.4600 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 72,704 |
09 May 2024 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 69,597 |
08 May 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 56,480 |
07 May 2024 | 0.4850 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 122,891 |
06 May 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 166,714 |
03 May 2024 | 0.4550 | 0.4650 | 0.4550 | 0.4600 | 0.4600 | 83,322 |
02 May 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 66,197 |
01 May 2024 | 0.4600 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 70,170 |
30 Apr 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 129,296 |
29 Apr 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 128,303 |
26 Apr 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 53,275 |
24 Apr 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 71,920 |
23 Apr 2024 | 0.4900 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 80,601 |
22 Apr 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 171,979 |
19 Apr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 74,080 |
18 Apr 2024 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 113,160 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 31,499 |
15 Apr 2024 | 0.4700 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 159,613 |
12 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 55,761 |
11 Apr 2024 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 121,485 |
10 Apr 2024 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 103,510 |
09 Apr 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 42,028 |
08 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 61,314 |
05 Apr 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 42,725 |
04 Apr 2024 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 32,402 |
03 Apr 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 81,928 |
02 Apr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 34,629 |
28 Mar 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 59,503 |
27 Mar 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 59,127 |
26 Mar 2024 | 0.4750 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 107,809 |
25 Mar 2024 | 0.4950 | 0.4950 | 0.4750 | 0.4850 | 0.4850 | 73,606 |
22 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 46,390 |
21 Mar 2024 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 67,056 |
20 Mar 2024 | 0.5150 | 0.5150 | 0.4900 | 0.5000 | 0.5000 | 146,787 |
19 Mar 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 141,557 |
18 Mar 2024 | 0.5200 | 0.5250 | 0.4950 | 0.4950 | 0.4950 | 128,407 |
15 Mar 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 97,055 |
14 Mar 2024 | 0.5050 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 73,787 |
13 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 24,035 |
12 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 105,535 |
11 Mar 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 57,621 |
08 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 61,184 |
07 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 12,746 |
06 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 79,940 |
05 Mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 70,987 |
04 Mar 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 24,966 |
01 Mar 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 71,303 |
29 Feb 2024 | 0.4850 | 0.4925 | 0.4850 | 0.4900 | 0.4900 | 174,644 |
28 Feb 2024 | 0.4925 | 0.4925 | 0.4850 | 0.4900 | 0.4900 | 140,384 |
27 Feb 2024 | 0.4925 | 0.4950 | 0.4900 | 0.4925 | 0.4925 | 72,539 |
26 Feb 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 140,825 |
23 Feb 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 385,476 |
22 Feb 2024 | 0.4950 | 0.5100 | 0.4900 | 0.5050 | 0.5050 | 119,884 |
21 Feb 2024 | 0.4975 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 162,411 |
20 Feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 173,540 |
19 Feb 2024 | 0.5000 | 0.5050 | 0.4850 | 0.4950 | 0.4950 | 344,588 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | - | - | - | - | - | - |
14 Feb 2024 | 0.5450 | 0.5800 | 0.5450 | 0.5550 | 0.5550 | 106,993 |
13 Feb 2024 | 0.5350 | 0.5650 | 0.5350 | 0.5400 | 0.5400 | 108,199 |
12 Feb 2024 | 0.5650 | 0.5650 | 0.5450 | 0.5450 | 0.5450 | 117,535 |
09 Feb 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 59,603 |
08 Feb 2024 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 28,950 |
07 Feb 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 71,606 |
06 Feb 2024 | 0.6450 | 0.6450 | 0.6200 | 0.6250 | 0.6250 | 86,150 |
05 Feb 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 48,578 |
02 Feb 2024 | 0.6850 | 0.6850 | 0.6400 | 0.6500 | 0.6500 | 142,242 |
01 Feb 2024 | 0.6600 | 0.7150 | 0.6150 | 0.6800 | 0.6800 | 303,496 |
31 Jan 2024 | 0.6350 | 0.6450 | 0.6100 | 0.6100 | 0.6100 | 40,998 |
30 Jan 2024 | 0.6450 | 0.6450 | 0.6050 | 0.6300 | 0.6300 | 36,725 |
29 Jan 2024 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 33,356 |
25 Jan 2024 | 0.5700 | 0.5800 | 0.5600 | 0.5650 | 0.5650 | 36,738 |
24 Jan 2024 | 0.5500 | 0.5950 | 0.5500 | 0.5800 | 0.5800 | 25,397 |
23 Jan 2024 | 0.5550 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 32,287 |
22 Jan 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 43,049 |
19 Jan 2024 | 0.6200 | 0.6200 | 0.5800 | 0.5850 | 0.5850 | 98,838 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.6100 | 0.6400 | 0.5650 | 0.5900 | 0.5900 | 101,155 |
16 Jan 2024 | 0.6300 | 0.6300 | 0.6050 | 0.6100 | 0.6100 | 61,780 |
15 Jan 2024 | 0.6350 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 52,422 |
12 Jan 2024 | 0.6350 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 40,253 |
11 Jan 2024 | 0.6550 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 18,936 |
10 Jan 2024 | 0.6350 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 19,264 |
09 Jan 2024 | 0.6400 | 0.6500 | 0.6250 | 0.6300 | 0.6300 | 47,641 |
08 Jan 2024 | 0.6650 | 0.6650 | 0.6450 | 0.6450 | 0.6450 | 35,843 |
05 Jan 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 13,068 |
04 Jan 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 30,929 |
03 Jan 2024 | 0.6700 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 49,696 |
02 Jan 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 29,155 |
29 Dec 2023 | 0.6800 | 0.6950 | 0.6700 | 0.6700 | 0.6700 | 18,544 |
28 Dec 2023 | 0.6850 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 24,160 |
27 Dec 2023 | 0.7000 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 30,844 |
22 Dec 2023 | 0.7000 | 0.7050 | 0.6800 | 0.6950 | 0.6950 | 39,166 |
21 Dec 2023 | 0.6600 | 0.7050 | 0.6550 | 0.6900 | 0.6900 | 109,116 |
20 Dec 2023 | 0.6300 | 0.6450 | 0.6250 | 0.6250 | 0.6250 | 61,033 |
19 Dec 2023 | 0.6650 | 0.6700 | 0.6350 | 0.6450 | 0.6450 | 67,855 |
18 Dec 2023 | 0.6600 | 0.6650 | 0.6400 | 0.6450 | 0.6450 | 40,279 |
15 Dec 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6550 | 0.6550 | 112,615 |
14 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |