Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.5260 | 0.5498 | 0.5000 | 0.5200 | 0.5200 | 580,147 |
01 May 2024 | 0.6300 | 0.6300 | 0.4900 | 0.5100 | 0.5100 | 1,707,500 |
30 Apr 2024 | 0.4500 | 0.5600 | 0.4400 | 0.5400 | 0.5400 | 2,188,900 |
29 Apr 2024 | 0.4700 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 436,600 |
26 Apr 2024 | 0.4200 | 0.5000 | 0.4200 | 0.4600 | 0.4600 | 798,300 |
25 Apr 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 242,700 |
24 Apr 2024 | 0.4600 | 0.4700 | 0.4100 | 0.4400 | 0.4400 | 448,300 |
23 Apr 2024 | 0.4700 | 0.4900 | 0.4200 | 0.4600 | 0.4600 | 538,000 |
22 Apr 2024 | 0.4900 | 0.5100 | 0.4200 | 0.4500 | 0.4500 | 652,500 |
19 Apr 2024 | 0.4900 | 0.5100 | 0.4700 | 0.4900 | 0.4900 | 605,200 |
18 Apr 2024 | 0.5700 | 0.5700 | 0.4700 | 0.4800 | 0.4800 | 1,361,600 |
17 Apr 2024 | 0.5400 | 0.6500 | 0.5300 | 0.5900 | 0.5900 | 3,171,000 |
16 Apr 2024 | 0.4300 | 0.6600 | 0.4200 | 0.4900 | 0.4900 | 5,128,100 |
15 Apr 2024 | 0.4300 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 480,600 |
12 Apr 2024 | 0.5400 | 0.5400 | 0.4200 | 0.4400 | 0.4400 | 1,116,000 |
11 Apr 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 405,200 |
10 Apr 2024 | 0.5600 | 0.5700 | 0.5100 | 0.5300 | 0.5300 | 906,100 |
09 Apr 2024 | 0.5700 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 842,200 |
08 Apr 2024 | 0.6400 | 0.6700 | 0.5400 | 0.6200 | 0.6200 | 1,354,200 |
05 Apr 2024 | 0.7100 | 0.8000 | 0.6000 | 0.6500 | 0.6500 | 2,724,400 |
04 Apr 2024 | 0.7400 | 0.9100 | 0.6700 | 0.6900 | 0.6900 | 6,669,200 |
03 Apr 2024 | 0.5400 | 0.6500 | 0.5300 | 0.6400 | 0.6400 | 2,742,100 |
02 Apr 2024 | 0.5000 | 0.6500 | 0.4800 | 0.5400 | 0.5400 | 2,886,700 |
01 Apr 2024 | 0.4200 | 0.5000 | 0.4000 | 0.4800 | 0.4800 | 1,225,200 |
28 Mar 2024 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 314,700 |
27 Mar 2024 | 0.4100 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 353,100 |
26 Mar 2024 | 0.4000 | 0.4400 | 0.3500 | 0.4000 | 0.4000 | 1,025,100 |
25 Mar 2024 | 0.3900 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 546,600 |
22 Mar 2024 | 0.3500 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 1,145,900 |
21 Mar 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 423,100 |
20 Mar 2024 | 0.3800 | 0.4800 | 0.3100 | 0.3400 | 0.3400 | 2,463,800 |
19 Mar 2024 | 0.3600 | 0.4300 | 0.3400 | 0.3800 | 0.3800 | 1,635,900 |
18 Mar 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 906,900 |
15 Mar 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 151,600 |
14 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 190,100 |
13 Mar 2024 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 129,500 |
12 Mar 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 542,700 |
11 Mar 2024 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 162,800 |
08 Mar 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 209,000 |
07 Mar 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 283,900 |
06 Mar 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 249,300 |
05 Mar 2024 | 0.3300 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 215,800 |
04 Mar 2024 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 470,300 |
01 Mar 2024 | 0.3700 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 324,900 |
29 Feb 2024 | 0.3600 | 0.4100 | 0.3400 | 0.3400 | 0.3400 | 867,100 |
28 Feb 2024 | 0.3400 | 0.5000 | 0.3300 | 0.3500 | 0.3500 | 3,932,600 |
27 Feb 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3400 | 0.3400 | 457,700 |
26 Feb 2024 | 0.3200 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 1,110,300 |
23 Feb 2024 | 0.2800 | 0.3200 | 0.2700 | 0.3000 | 0.3000 | 1,605,600 |
22 Feb 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 179,500 |
21 Feb 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 236,500 |
20 Feb 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 257,600 |
16 Feb 2024 | 0.2800 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 179,900 |
15 Feb 2024 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 164,800 |
14 Feb 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 72,600 |
13 Feb 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 59,300 |
12 Feb 2024 | 0.3100 | 0.3300 | 0.2900 | 0.3000 | 0.3000 | 471,300 |
09 Feb 2024 | 0.2900 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 365,700 |
08 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 107,700 |
07 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 111,000 |
06 Feb 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 89,700 |
05 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 106,800 |
02 Feb 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 174,600 |
01 Feb 2024 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 749,900 |
31 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 104,900 |
30 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 60,800 |
29 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 169,600 |
26 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 113,900 |
25 Jan 2024 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 245,000 |
24 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 427,200 |
23 Jan 2024 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 3,998,300 |
22 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 142,400 |
19 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 49,900 |
18 Jan 2024 | 0.2800 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 202,200 |
17 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 122,200 |
16 Jan 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 142,700 |
12 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 110,800 |
11 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 113,000 |
10 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 160,800 |
09 Jan 2024 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 160,200 |
08 Jan 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 205,700 |
05 Jan 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 81,000 |
04 Jan 2024 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 94,400 |
03 Jan 2024 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 152,400 |
02 Jan 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 226,100 |
29 Dec 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 216,700 |
28 Dec 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 131,400 |
27 Dec 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 169,600 |
26 Dec 2023 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 152,100 |
22 Dec 2023 | 0.3100 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 134,400 |
21 Dec 2023 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 319,200 |
20 Dec 2023 | 0.3100 | 0.3200 | 0.2500 | 0.3000 | 0.3000 | 606,000 |
19 Dec 2023 | 0.3300 | 0.3700 | 0.3000 | 0.3100 | 0.3100 | 2,950,000 |
18 Dec 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 98,600 |
15 Dec 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 138,700 |
14 Dec 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 317,700 |
13 Dec 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 212,500 |
12 Dec 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 73,900 |
11 Dec 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 178,800 |
08 Dec 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 78,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |