Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.7300 | 0.7550 | 0.7200 | 0.7400 | 0.7400 | 203,350 |
20 May 2024 | 0.7350 | 0.7700 | 0.7050 | 0.7300 | 0.7300 | 675,568 |
17 May 2024 | 0.7650 | 0.7650 | 0.7300 | 0.7350 | 0.7350 | 499,532 |
16 May 2024 | 0.7800 | 0.7800 | 0.7100 | 0.7500 | 0.7500 | 532,950 |
15 May 2024 | 0.7800 | 0.7900 | 0.7200 | 0.7850 | 0.7850 | 502,257 |
14 May 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | 0.7900 | 415,203 |
13 May 2024 | 0.6750 | 0.8000 | 0.6750 | 0.7900 | 0.7900 | 1,739,617 |
10 May 2024 | 0.6600 | 0.7000 | 0.6200 | 0.6850 | 0.6850 | 1,239,416 |
09 May 2024 | 0.3950 | 0.6550 | 0.3800 | 0.6150 | 0.6150 | 3,511,064 |
08 May 2024 | 0.4200 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 54,736 |
07 May 2024 | 0.4050 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 88,119 |
06 May 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 103,619 |
03 May 2024 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 64,274 |
02 May 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 17,657 |
01 May 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 272,330 |
30 Apr 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 348,663 |
29 Apr 2024 | 0.4200 | 0.4450 | 0.4200 | 0.4300 | 0.4300 | 333,331 |
26 Apr 2024 | 0.3850 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 225,223 |
24 Apr 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 170,188 |
23 Apr 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 103,522 |
22 Apr 2024 | 0.3500 | 0.3725 | 0.3400 | 0.3700 | 0.3700 | 443,428 |
19 Apr 2024 | 0.3550 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 335,974 |
18 Apr 2024 | 0.3550 | 0.3575 | 0.3500 | 0.3550 | 0.3550 | 29,583 |
17 Apr 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 166,422 |
16 Apr 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 267,682 |
15 Apr 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 251,383 |
12 Apr 2024 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 588,677 |
11 Apr 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 451,800 |
10 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 185,654 |
09 Apr 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 374,845 |
08 Apr 2024 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 85,790 |
05 Apr 2024 | 0.3700 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 150,696 |
04 Apr 2024 | 0.3700 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 158,489 |
03 Apr 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 300,710 |
02 Apr 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 42,567 |
28 Mar 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 287,857 |
27 Mar 2024 | 0.3750 | 0.3850 | 0.3650 | 0.3850 | 0.3850 | 439,280 |
26 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 161,445 |
25 Mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 112,240 |
22 Mar 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 124,791 |
21 Mar 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 74,112 |
20 Mar 2024 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 472,636 |
19 Mar 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 455,685 |
18 Mar 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 303,267 |
15 Mar 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 179,480 |
14 Mar 2024 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 336,575 |
13 Mar 2024 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 118,258 |
12 Mar 2024 | 0.3800 | 0.4000 | 0.3800 | 0.3950 | 0.3950 | 401,474 |
11 Mar 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 516,714 |
08 Mar 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 408,893 |
07 Mar 2024 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 328,264 |
06 Mar 2024 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 453,328 |
05 Mar 2024 | 0.3800 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 286,643 |
04 Mar 2024 | 0.3750 | 0.4000 | 0.3650 | 0.3850 | 0.3850 | 1,099,722 |
01 Mar 2024 | 0.3500 | 0.3900 | 0.3450 | 0.3650 | 0.3650 | 1,357,366 |
29 Feb 2024 | 0.3300 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 1,030,806 |
28 Feb 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 176,785 |
27 Feb 2024 | 0.3250 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 447,387 |
26 Feb 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 233,152 |
23 Feb 2024 | 0.3350 | 0.3500 | 0.3250 | 0.3300 | 0.3300 | 795,191 |
22 Feb 2024 | 0.3500 | 0.3500 | 0.3250 | 0.3300 | 0.3300 | 1,116,616 |
21 Feb 2024 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 295,647 |
20 Feb 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 263,856 |
19 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 384,363 |
16 Feb 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 434,207 |
15 Feb 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 296,102 |
14 Feb 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 103,780 |
13 Feb 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 179,156 |
12 Feb 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 216,961 |
09 Feb 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 156,058 |
08 Feb 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 184,337 |
07 Feb 2024 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 184,278 |
06 Feb 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 88,696 |
05 Feb 2024 | 0.3150 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 198,720 |
02 Feb 2024 | 0.3100 | 0.3150 | 0.3075 | 0.3100 | 0.3100 | 583,745 |
01 Feb 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 586,456 |
31 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 286,644 |
30 Jan 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 287,051 |
29 Jan 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 340,072 |
25 Jan 2024 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 382,230 |
24 Jan 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 190,120 |
23 Jan 2024 | 0.3250 | 0.3300 | 0.3000 | 0.3150 | 0.3150 | 751,306 |
22 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 10,000 |
19 Jan 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 401,725 |
18 Jan 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 68,013 |
17 Jan 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 140,989 |
16 Jan 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 142,993 |
15 Jan 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
12 Jan 2024 | 0.3550 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 139,861 |
11 Jan 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 272,457 |
10 Jan 2024 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 177,598 |
09 Jan 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 9,862 |
08 Jan 2024 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 6,915 |
05 Jan 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 55,401 |
04 Jan 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 99,004 |
03 Jan 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 171,412 |
02 Jan 2024 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 109,139 |
29 Dec 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 122,348 |
28 Dec 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 94,168 |
27 Dec 2023 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 229,058 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |