Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 0.4650 | 0.4850 | 0.4420 | 0.4850 | 0.4850 | 147,393 |
27 Mar 2024 | 0.4650 | 0.4850 | 0.4425 | 0.4850 | 0.4850 | 147,393 |
26 Mar 2024 | 0.4900 | 0.4900 | 0.4550 | 0.4600 | 0.4600 | 541,198 |
25 Mar 2024 | 0.5500 | 0.5900 | 0.4850 | 0.5050 | 0.5050 | 1,204,445 |
24 Mar 2024 | 0.5000 | 0.5300 | 0.4850 | 0.4850 | 0.4850 | 144,990 |
21 Mar 2024 | 0.4950 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 438,152 |
20 Mar 2024 | 0.5300 | 0.5300 | 0.4750 | 0.4950 | 0.4950 | 236,501 |
19 Mar 2024 | 0.4400 | 0.5300 | 0.4150 | 0.5300 | 0.5300 | 626,313 |
18 Mar 2024 | 0.4550 | 0.4650 | 0.4400 | 0.4650 | 0.4650 | 96,156 |
17 Mar 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 232,092 |
14 Mar 2024 | 0.4950 | 0.4950 | 0.4450 | 0.4500 | 0.4500 | 407,342 |
13 Mar 2024 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 96,941 |
12 Mar 2024 | 0.4950 | 0.5250 | 0.4650 | 0.5100 | 0.5100 | 617,174 |
11 Mar 2024 | 0.4850 | 0.5650 | 0.4750 | 0.5150 | 0.5150 | 729,261 |
10 Mar 2024 | 0.5900 | 0.5900 | 0.4800 | 0.4800 | 0.4800 | 227,306 |
07 Mar 2024 | 0.6350 | 0.6350 | 0.5750 | 0.5950 | 0.5950 | 412,040 |
06 Mar 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 202,722 |
05 Mar 2024 | 0.6600 | 0.6850 | 0.6300 | 0.6850 | 0.6850 | 257,348 |
04 Mar 2024 | 0.7500 | 0.7700 | 0.6400 | 0.6850 | 0.6850 | 563,834 |
03 Mar 2024 | 0.6300 | 0.7500 | 0.6300 | 0.7350 | 0.7350 | 1,253,005 |
29 Feb 2024 | 0.4900 | 0.6100 | 0.4900 | 0.6100 | 0.6100 | 1,094,669 |
28 Feb 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4850 | 0.4850 | 1,363,300 |
27 Feb 2024 | 0.4900 | 0.4900 | 0.3700 | 0.4900 | 0.4900 | 2,322,647 |
26 Feb 2024 | 0.5900 | 0.5900 | 0.5250 | 0.5250 | 0.5250 | 89,364 |
25 Feb 2024 | 0.5950 | 0.6150 | 0.5800 | 0.5900 | 0.5900 | 271,699 |
22 Feb 2024 | 0.5700 | 0.5950 | 0.5700 | 0.5950 | 0.5950 | 181,243 |
21 Feb 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 0.5700 | 78,231 |
20 Feb 2024 | 0.6000 | 0.6350 | 0.6000 | 0.6100 | 0.6100 | 55,836 |
19 Feb 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6450 | 0.6450 | 8,980 |
18 Feb 2024 | 0.6150 | 0.6300 | 0.5950 | 0.6200 | 0.6200 | 61,548 |
15 Feb 2024 | 0.5600 | 0.6450 | 0.5500 | 0.6200 | 0.6200 | 323,034 |
14 Feb 2024 | 0.6050 | 0.6500 | 0.5500 | 0.5500 | 0.5500 | 346,411 |
13 Feb 2024 | 0.5900 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 210,148 |
12 Feb 2024 | 0.7200 | 0.7200 | 0.6300 | 0.6350 | 0.6350 | 203,766 |
11 Feb 2024 | 0.8550 | 0.8550 | 0.6800 | 0.7200 | 0.7200 | 235,153 |
08 Feb 2024 | 0.6450 | 0.8500 | 0.6450 | 0.8500 | 0.8500 | 271,009 |
07 Feb 2024 | 0.6600 | 0.6700 | 0.6100 | 0.6300 | 0.6300 | 100,748 |
06 Feb 2024 | 0.7000 | 0.7300 | 0.6400 | 0.6550 | 0.6550 | 233,501 |
05 Feb 2024 | 0.6450 | 0.7500 | 0.6400 | 0.7000 | 0.7000 | 376,436 |
04 Feb 2024 | 0.6100 | 0.6550 | 0.5900 | 0.6400 | 0.6400 | 437,304 |
01 Feb 2024 | 0.5950 | 0.6250 | 0.5700 | 0.6000 | 0.6000 | 348,097 |
31 Jan 2024 | 0.7000 | 0.7000 | 0.5200 | 0.5650 | 0.5650 | 536,579 |
30 Jan 2024 | 0.5600 | 0.7450 | 0.5600 | 0.7000 | 0.7000 | 267,768 |
29 Jan 2024 | 0.5250 | 0.6000 | 0.5250 | 0.5500 | 0.5500 | 111,078 |
28 Jan 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 21,751 |
24 Jan 2024 | 0.5300 | 0.5450 | 0.4800 | 0.5100 | 0.5100 | 234,786 |
23 Jan 2024 | 0.5450 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 163,253 |
22 Jan 2024 | 0.5700 | 0.6050 | 0.5450 | 0.5450 | 0.5450 | 285,225 |
21 Jan 2024 | 0.6900 | 0.7050 | 0.5650 | 0.6000 | 0.6000 | 237,713 |
18 Jan 2024 | 0.6900 | 0.7000 | 0.6650 | 0.7000 | 0.7000 | 145,268 |
17 Jan 2024 | 0.7500 | 0.7500 | 0.6600 | 0.6900 | 0.6900 | 275,248 |
16 Jan 2024 | 0.8150 | 0.8150 | 0.7050 | 0.7350 | 0.7350 | 210,553 |
15 Jan 2024 | 0.8150 | 0.8650 | 0.8150 | 0.8150 | 0.8150 | 68,936 |
14 Jan 2024 | 0.8350 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 3,303 |
11 Jan 2024 | 0.8400 | 0.8650 | 0.8350 | 0.8650 | 0.8650 | 133,686 |
10 Jan 2024 | 0.8500 | 0.8775 | 0.8500 | 0.8600 | 0.8600 | 96,271 |
09 Jan 2024 | 0.8500 | 0.8550 | 0.8200 | 0.8300 | 0.8300 | 111,655 |
08 Jan 2024 | 0.8250 | 0.8750 | 0.8250 | 0.8600 | 0.8600 | 42,518 |
07 Jan 2024 | 0.9050 | 0.9050 | 0.8250 | 0.8500 | 0.8500 | 106,148 |
04 Jan 2024 | 0.9250 | 0.9300 | 0.8900 | 0.9050 | 0.9050 | 86,273 |
03 Jan 2024 | 0.9250 | 0.9400 | 0.9250 | 0.9350 | 0.9350 | 7,273 |
02 Jan 2024 | 0.9000 | 0.9650 | 0.9000 | 0.9200 | 0.9200 | 156,496 |
01 Jan 2024 | 0.9100 | 0.9200 | 0.8700 | 0.9150 | 0.9150 | 124,655 |
28 Dec 2023 | 0.9200 | 0.9300 | 0.9150 | 0.9250 | 0.9250 | 204,046 |
27 Dec 2023 | 0.9600 | 0.9600 | 0.9000 | 0.9300 | 0.9300 | 193,599 |
26 Dec 2023 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 141,646 |
21 Dec 2023 | 0.9900 | 0.9900 | 0.9750 | 0.9800 | 0.9800 | 20,332 |
20 Dec 2023 | 1.0100 | 1.0100 | 0.9700 | 0.9775 | 0.9775 | 63,272 |
19 Dec 2023 | 1.0000 | 1.0450 | 0.9750 | 1.0450 | 1.0450 | 57,957 |
18 Dec 2023 | 1.0400 | 1.0450 | 0.9800 | 1.0000 | 1.0000 | 92,367 |
17 Dec 2023 | 1.0400 | 1.0400 | 0.9800 | 1.0000 | 1.0000 | 119,235 |
14 Dec 2023 | 1.0600 | 1.0600 | 0.9900 | 1.0350 | 1.0350 | 151,277 |
13 Dec 2023 | 0.9550 | 1.0600 | 0.9550 | 1.0400 | 1.0400 | 175,009 |
12 Dec 2023 | 1.0750 | 1.0750 | 0.9450 | 0.9500 | 0.9500 | 281,890 |
11 Dec 2023 | 1.0900 | 1.1250 | 1.0700 | 1.0700 | 1.0700 | 122,525 |
10 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
07 Dec 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
06 Dec 2023 | 1.0600 | 1.1500 | 1.0600 | 1.0900 | 1.0900 | 187,131 |
05 Dec 2023 | 1.1500 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 199,756 |
04 Dec 2023 | 1.1000 | 1.1950 | 1.1000 | 1.1250 | 1.1250 | 228,930 |
03 Dec 2023 | 1.2050 | 1.2100 | 1.1000 | 1.1000 | 1.1000 | 120,851 |
30 Nov 2023 | 1.2000 | 1.2750 | 1.2000 | 1.2000 | 1.2000 | 84,744 |
29 Nov 2023 | 1.1650 | 1.2200 | 1.1200 | 1.1850 | 1.1850 | 239,210 |
28 Nov 2023 | 1.2800 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 151,796 |
27 Nov 2023 | 1.3500 | 1.3500 | 1.1000 | 1.2800 | 1.2800 | 857,540 |
26 Nov 2023 | 1.3750 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 141,954 |
23 Nov 2023 | 1.2700 | 1.3650 | 1.2550 | 1.3650 | 1.3650 | 144,589 |
22 Nov 2023 | 1.3500 | 1.3500 | 1.2450 | 1.2600 | 1.2600 | 271,460 |
21 Nov 2023 | 1.4000 | 1.4000 | 1.3250 | 1.3350 | 1.3350 | 250,067 |
20 Nov 2023 | 1.4550 | 1.4550 | 1.3900 | 1.4000 | 1.4000 | 52,598 |
19 Nov 2023 | 1.4500 | 1.4700 | 1.3900 | 1.4550 | 1.4550 | 78,151 |
16 Nov 2023 | 1.4300 | 1.4500 | 1.3650 | 1.4500 | 1.4500 | 74,483 |
15 Nov 2023 | 1.4200 | 1.4750 | 1.4200 | 1.4550 | 1.4550 | 5,321 |
14 Nov 2023 | 1.4400 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 156,156 |
13 Nov 2023 | 1.4100 | 1.4350 | 1.3900 | 1.4350 | 1.4350 | 103,561 |
12 Nov 2023 | 1.5400 | 1.6000 | 1.3700 | 1.4150 | 1.4150 | 234,310 |
09 Nov 2023 | 1.5150 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 130,761 |
08 Nov 2023 | 1.5300 | 1.6150 | 1.5050 | 1.5400 | 1.5400 | 125,354 |
07 Nov 2023 | 1.5600 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 109,298 |
06 Nov 2023 | 1.5300 | 1.5650 | 1.5000 | 1.5650 | 1.5650 | 39,719 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |