Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 31,232 |
02 May 2024 | 0.5000 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 55,078 |
01 May 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 108,036 |
30 Apr 2024 | 0.5300 | 0.5300 | 0.4850 | 0.5000 | 0.5000 | 382,747 |
29 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 6,215 |
26 Apr 2024 | 0.5300 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | 24,001 |
24 Apr 2024 | 0.5500 | 0.5500 | 0.5350 | 0.5350 | 0.5350 | 8,037 |
23 Apr 2024 | 0.5350 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | 101,725 |
22 Apr 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 68,140 |
19 Apr 2024 | 0.6700 | 0.6700 | 0.5300 | 0.5300 | 0.5300 | 658,199 |
18 Apr 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 107,892 |
17 Apr 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 75,465 |
16 Apr 2024 | 0.6500 | 0.6500 | 0.6050 | 0.6050 | 0.6050 | 78,652 |
15 Apr 2024 | 0.5900 | 0.7150 | 0.5850 | 0.6500 | 0.6500 | 337,574 |
12 Apr 2024 | 0.5950 | 0.6250 | 0.5800 | 0.5800 | 0.5800 | 191,699 |
11 Apr 2024 | 0.5750 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 25,340 |
10 Apr 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 99,459 |
09 Apr 2024 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 18,286 |
08 Apr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 44,419 |
05 Apr 2024 | 0.5800 | 0.5850 | 0.5700 | 0.5800 | 0.5800 | 84,961 |
04 Apr 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 5,205 |
03 Apr 2024 | 0.6100 | 0.6150 | 0.5800 | 0.5800 | 0.5800 | 120,324 |
02 Apr 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 25,472 |
28 Mar 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6100 | 0.6100 | 50,298 |
27 Mar 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 8,455 |
26 Mar 2024 | 0.5900 | 0.5950 | 0.5700 | 0.5950 | 0.5950 | 80,156 |
25 Mar 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 31,083 |
22 Mar 2024 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 49,222 |
21 Mar 2024 | 0.5850 | 0.5950 | 0.5800 | 0.5800 | 0.5800 | 56,766 |
20 Mar 2024 | 0.6000 | 0.6100 | 0.5850 | 0.5850 | 0.5850 | 53,371 |
19 Mar 2024 | 0.5750 | 0.5950 | 0.5650 | 0.5900 | 0.5900 | 110,264 |
18 Mar 2024 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 7,086 |
15 Mar 2024 | 0.6000 | 0.6000 | 0.5650 | 0.5700 | 0.5700 | 112,524 |
14 Mar 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 239,027 |
13 Mar 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 44,421 |
12 Mar 2024 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 62,408 |
11 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6050 | 0.6050 | 128,711 |
08 Mar 2024 | 0.6150 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 108,249 |
07 Mar 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 39,418 |
06 Mar 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 68,199 |
05 Mar 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6750 | 0.6750 | 12,051 |
04 Mar 2024 | 0.6350 | 0.7000 | 0.6350 | 0.6550 | 0.6550 | 278,405 |
01 Mar 2024 | 0.6900 | 0.6900 | 0.6250 | 0.6350 | 0.6350 | 143,655 |
29 Feb 2024 | 0.6950 | 0.7150 | 0.6750 | 0.6800 | 0.6800 | 32,333 |
28 Feb 2024 | 0.6550 | 0.6950 | 0.6500 | 0.6950 | 0.6950 | 9,819 |
27 Feb 2024 | 0.6800 | 0.7000 | 0.6550 | 0.6650 | 0.6650 | 79,657 |
26 Feb 2024 | 0.7600 | 0.7600 | 0.6650 | 0.7050 | 0.7050 | 306,824 |
23 Feb 2024 | 0.8300 | 0.8350 | 0.7500 | 0.7600 | 0.7600 | 306,728 |
22 Feb 2024 | 0.8100 | 0.9200 | 0.7300 | 0.8200 | 0.8200 | 847,739 |
21 Feb 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 103,766 |
20 Feb 2024 | 0.6150 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 72,435 |
19 Feb 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5950 | 0.5950 | 21,282 |
16 Feb 2024 | 0.5600 | 0.6100 | 0.5500 | 0.6000 | 0.6000 | 133,519 |
15 Feb 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 40,966 |
14 Feb 2024 | 0.5200 | 0.5650 | 0.5200 | 0.5600 | 0.5600 | 17,799 |
13 Feb 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 88,405 |
12 Feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 30,499 |
09 Feb 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 43,425 |
08 Feb 2024 | 0.5100 | 0.5150 | 0.4950 | 0.5100 | 0.5100 | 21,312 |
07 Feb 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5100 | 0.5100 | 96,031 |
06 Feb 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 84,080 |
05 Feb 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 60,275 |
02 Feb 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 45,182 |
01 Feb 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 121,201 |
31 Jan 2024 | 0.5350 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 118,849 |
30 Jan 2024 | 0.5350 | 0.5500 | 0.5050 | 0.5150 | 0.5150 | 144,818 |
29 Jan 2024 | 0.5450 | 0.5850 | 0.5200 | 0.5400 | 0.5400 | 230,764 |
25 Jan 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 259,309 |
24 Jan 2024 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | 836 |
23 Jan 2024 | 0.5650 | 0.5650 | 0.5150 | 0.5650 | 0.5650 | 43,672 |
22 Jan 2024 | 0.5750 | 0.5800 | 0.5500 | 0.5750 | 0.5750 | 73,004 |
19 Jan 2024 | 0.5850 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 33,837 |
18 Jan 2024 | 0.5900 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | 64,358 |
17 Jan 2024 | 0.5950 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 18,353 |
16 Jan 2024 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 23,997 |
15 Jan 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 21,199 |
12 Jan 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 46,420 |
11 Jan 2024 | 0.6600 | 0.6600 | 0.5975 | 0.6300 | 0.6300 | 112,576 |
10 Jan 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 32,509 |
09 Jan 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 8,382 |
08 Jan 2024 | 0.6650 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 14,302 |
05 Jan 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 13,998 |
04 Jan 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 49,588 |
03 Jan 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 123,797 |
02 Jan 2024 | 0.6750 | 0.6750 | 0.6650 | 0.6750 | 0.6750 | 365 |
29 Dec 2023 | 0.6950 | 0.6950 | 0.6650 | 0.6650 | 0.6650 | 11,466 |
28 Dec 2023 | 0.6750 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 176,814 |
27 Dec 2023 | 0.6850 | 0.6850 | 0.6650 | 0.6650 | 0.6650 | 11,551 |
22 Dec 2023 | 0.6700 | 0.6850 | 0.6650 | 0.6850 | 0.6850 | 29,635 |
21 Dec 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 10,000 |
20 Dec 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 19,603 |
19 Dec 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 21,706 |
18 Dec 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 26,622 |
15 Dec 2023 | 0.6650 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 27,271 |
14 Dec 2023 | 0.6650 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 184,953 |
13 Dec 2023 | 0.6950 | 0.6950 | 0.6600 | 0.6750 | 0.6750 | 124,784 |
12 Dec 2023 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 275,662 |
11 Dec 2023 | 0.6400 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 152,796 |
08 Dec 2023 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 57,320 |
07 Dec 2023 | 0.6150 | 0.6350 | 0.6150 | 0.6200 | 0.6200 | 25,610 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |