Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 0.4950 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 24,117 |
07 May 2024 | 0.4900 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 47,559 |
06 May 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 231,145 |
03 May 2024 | 0.4875 | 0.4875 | 0.4700 | 0.4700 | 0.4700 | 51,216 |
02 May 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 55,854 |
01 May 2024 | 0.5000 | 0.5000 | 0.4650 | 0.4700 | 0.4700 | 61,770 |
30 Apr 2024 | 0.4950 | 0.5200 | 0.4900 | 0.4950 | 0.4950 | 89,290 |
29 Apr 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 5,000 |
26 Apr 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 55,367 |
24 Apr 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 61,146 |
23 Apr 2024 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 27,606 |
22 Apr 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.5200 | 33,555 |
19 Apr 2024 | 0.5100 | 0.5150 | 0.4950 | 0.5150 | 0.5150 | 83,724 |
18 Apr 2024 | 0.5050 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 491,795 |
17 Apr 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 28,251 |
16 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
15 Apr 2024 | 0.5350 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 47,926 |
12 Apr 2024 | 0.5550 | 0.5550 | 0.5350 | 0.5350 | 0.5350 | 162,758 |
11 Apr 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 118,765 |
10 Apr 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 250,639 |
09 Apr 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 98,429 |
08 Apr 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 17,154 |
05 Apr 2024 | 0.5900 | 0.6000 | 0.5450 | 0.5550 | 0.5550 | 161,478 |
04 Apr 2024 | 0.5350 | 0.5900 | 0.5350 | 0.5900 | 0.5900 | 142,993 |
03 Apr 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
02 Apr 2024 | 0.5500 | 0.5600 | 0.5050 | 0.5350 | 0.5350 | 111,586 |
28 Mar 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5600 | 0.5600 | 62,954 |
27 Mar 2024 | 0.5650 | 0.5650 | 0.5350 | 0.5450 | 0.5450 | 41,954 |
26 Mar 2024 | 0.5500 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 29,795 |
25 Mar 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 52,800 |
22 Mar 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 31,757 |
21 Mar 2024 | 0.5150 | 0.5800 | 0.5150 | 0.5800 | 0.5800 | 111,364 |
20 Mar 2024 | 0.4950 | 0.5150 | 0.4950 | 0.5150 | 0.5150 | 30,186 |
19 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
18 Mar 2024 | 0.5100 | 0.5100 | 0.4750 | 0.4950 | 0.4950 | 119,951 |
15 Mar 2024 | 0.5050 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 85,271 |
14 Mar 2024 | 0.4850 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 57,345 |
13 Mar 2024 | 0.5000 | 0.5050 | 0.4850 | 0.4850 | 0.4850 | 91,028 |
12 Mar 2024 | 0.4900 | 0.5050 | 0.4800 | 0.5000 | 0.5000 | 170,199 |
11 Mar 2024 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 24,003 |
08 Mar 2024 | 0.4700 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 52,025 |
07 Mar 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 29,459 |
06 Mar 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 68,425 |
05 Mar 2024 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 11 |
04 Mar 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 30,460 |
01 Mar 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 31,370 |
29 Feb 2024 | 0.4900 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 130,609 |
28 Feb 2024 | 0.4700 | 0.5000 | 0.4650 | 0.5000 | 0.5000 | 79,733 |
27 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 181,971 |
26 Feb 2024 | 0.4800 | 0.5150 | 0.4800 | 0.5000 | 0.5000 | 162,382 |
23 Feb 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 90,766 |
22 Feb 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 87,077 |
21 Feb 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 35,586 |
20 Feb 2024 | 0.4800 | 0.4850 | 0.4500 | 0.4500 | 0.4500 | 47,336 |
19 Feb 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 24,478 |
16 Feb 2024 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 15,148 |
15 Feb 2024 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 9,843 |
14 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 26,530 |
13 Feb 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 75,479 |
12 Feb 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 11,360 |
09 Feb 2024 | 0.4550 | 0.4550 | 0.4200 | 0.4300 | 0.4300 | 127,677 |
08 Feb 2024 | 0.5450 | 0.5450 | 0.4550 | 0.4550 | 0.4550 | 205,482 |
07 Feb 2024 | 0.5250 | 0.5500 | 0.5250 | 0.5450 | 0.5450 | 85,327 |
06 Feb 2024 | 0.4900 | 0.5500 | 0.4900 | 0.5050 | 0.5050 | 100,267 |
05 Feb 2024 | 0.6100 | 0.6100 | 0.5200 | 0.5200 | 0.5200 | 79,347 |
02 Feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
01 Feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
31 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
30 Jan 2024 | 0.6000 | 0.6200 | 0.6000 | 0.6150 | 0.6150 | 40,000 |
29 Jan 2024 | 0.6200 | 0.6200 | 0.5750 | 0.5750 | 0.5750 | 67,863 |
25 Jan 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 59,382 |
24 Jan 2024 | 0.6050 | 0.6250 | 0.6050 | 0.6200 | 0.6200 | 39,055 |
23 Jan 2024 | 0.5800 | 0.6050 | 0.5800 | 0.6050 | 0.6050 | 220,694 |
22 Jan 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 10,132 |
19 Jan 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 103,826 |
18 Jan 2024 | 0.5800 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 46,461 |
17 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
16 Jan 2024 | 0.5750 | 0.5750 | 0.5300 | 0.5400 | 0.5400 | 11,162 |
15 Jan 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 8,122 |
12 Jan 2024 | 0.5750 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 77,812 |
11 Jan 2024 | 0.5450 | 0.5750 | 0.5450 | 0.5750 | 0.5750 | 135,275 |
10 Jan 2024 | 0.5150 | 0.5300 | 0.5150 | 0.5300 | 0.5300 | 35,003 |
09 Jan 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 38,293 |
08 Jan 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 32,122 |
05 Jan 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 1,762 |
04 Jan 2024 | 0.5600 | 0.5600 | 0.5350 | 0.5350 | 0.5350 | 19,966 |
03 Jan 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 100,108 |
02 Jan 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 51,344 |
29 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 24,146 |
28 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 50,000 |
27 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 5,116 |
22 Dec 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
21 Dec 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 41,837 |
20 Dec 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 6,417 |
19 Dec 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 308,661 |
18 Dec 2023 | 0.5650 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | 82,752 |
15 Dec 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 89,838 |
14 Dec 2023 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 89,031 |
13 Dec 2023 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 99,966 |
12 Dec 2023 | 0.4950 | 0.5350 | 0.4950 | 0.5350 | 0.5350 | 34,628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |