Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 0.4150 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 161,197 |
08 May 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 67,928 |
07 May 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 196,880 |
06 May 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 104,977 |
03 May 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 355,411 |
02 May 2024 | 0.4100 | 0.4125 | 0.4000 | 0.4050 | 0.4050 | 18,496 |
01 May 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 47,431 |
30 Apr 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 292,634 |
29 Apr 2024 | 0.4000 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 117,559 |
26 Apr 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 75,222 |
24 Apr 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 27,217 |
23 Apr 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 42,806 |
22 Apr 2024 | 0.4150 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 34,727 |
19 Apr 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4150 | 0.4150 | 173,774 |
18 Apr 2024 | 0.4050 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 204,263 |
17 Apr 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 19,775 |
16 Apr 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 27,736 |
15 Apr 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 39,297 |
12 Apr 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 19,855 |
11 Apr 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 49,618 |
10 Apr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 73,058 |
09 Apr 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 182,322 |
08 Apr 2024 | 0.4250 | 0.4250 | 0.4050 | 0.4150 | 0.4150 | 286,628 |
05 Apr 2024 | 0.4300 | 0.4350 | 0.4250 | 0.4300 | 0.4300 | 51,565 |
04 Apr 2024 | 0.4300 | 0.4400 | 0.4150 | 0.4250 | 0.4250 | 32,827 |
03 Apr 2024 | 0.4300 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 164,646 |
02 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 185,957 |
28 Mar 2024 | 0.4100 | 0.4450 | 0.4100 | 0.4450 | 0.4450 | 178,694 |
27 Mar 2024 | 0.4000 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 25,167 |
26 Mar 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 99,633 |
25 Mar 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 169,339 |
22 Mar 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 28,049 |
21 Mar 2024 | 0.4350 | 0.4400 | 0.4100 | 0.4250 | 0.4250 | 15,397 |
20 Mar 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 78,320 |
19 Mar 2024 | 0.4450 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 83,856 |
18 Mar 2024 | 0.4400 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 94,783 |
15 Mar 2024 | 0.4250 | 0.4450 | 0.4250 | 0.4300 | 0.4300 | 59,349 |
14 Mar 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 61,271 |
13 Mar 2024 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 7,923 |
12 Mar 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 388,326 |
11 Mar 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 60,315 |
08 Mar 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 58,074 |
07 Mar 2024 | 0.4050 | 0.4450 | 0.4050 | 0.4450 | 0.4450 | 189,916 |
06 Mar 2024 | 0.4050 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 89,424 |
05 Mar 2024 | 0.4450 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 81,205 |
04 Mar 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 333,840 |
01 Mar 2024 | 0.4250 | 0.4650 | 0.4250 | 0.4650 | 0.4650 | 355,789 |
29 Feb 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 60,603 |
28 Feb 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 184,811 |
27 Feb 2024 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 119,854 |
26 Feb 2024 | 0.4000 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 491,652 |
23 Feb 2024 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 47,103 |
22 Feb 2024 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 10,081 |
21 Feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 167,678 |
20 Feb 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 348,259 |
19 Feb 2024 | 0.4000 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 72,956 |
16 Feb 2024 | 0.4050 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 475,059 |
15 Feb 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 187,791 |
14 Feb 2024 | 0.4200 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 135,212 |
13 Feb 2024 | 0.4250 | 0.4450 | 0.4100 | 0.4300 | 0.4300 | 597,730 |
12 Feb 2024 | 0.4250 | 0.4250 | 0.3900 | 0.3900 | 0.3900 | 87,469 |
09 Feb 2024 | 0.4100 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 117,014 |
08 Feb 2024 | 0.4050 | 0.4100 | 0.3900 | 0.4050 | 0.4050 | 233,052 |
07 Feb 2024 | 0.3900 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 368,143 |
06 Feb 2024 | 0.4100 | 0.4100 | 0.3850 | 0.3900 | 0.3900 | 711,406 |
05 Feb 2024 | 0.4750 | 0.4750 | 0.4200 | 0.4250 | 0.4250 | 526,021 |
02 Feb 2024 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 356,763 |
01 Feb 2024 | 0.4600 | 0.4800 | 0.4600 | 0.4650 | 0.4650 | 261,045 |
31 Jan 2024 | 0.5100 | 0.5100 | 0.4550 | 0.4600 | 0.4600 | 1,163,679 |
30 Jan 2024 | 0.5150 | 0.5300 | 0.5050 | 0.5100 | 0.5100 | 755,220 |
29 Jan 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 437,606 |
25 Jan 2024 | 0.5350 | 0.5350 | 0.5100 | 0.5200 | 0.5200 | 792,022 |
24 Jan 2024 | 0.5400 | 0.5500 | 0.5050 | 0.5250 | 0.5250 | 1,651,562 |
23 Jan 2024 | 0.5350 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | 853,439 |
22 Jan 2024 | 0.6200 | 0.6250 | 0.5100 | 0.5350 | 0.5350 | 1,695,782 |
19 Jan 2024 | 0.5550 | 0.6250 | 0.5550 | 0.6150 | 0.6150 | 3,248,657 |
18 Jan 2024 | 0.5700 | 0.5700 | 0.5250 | 0.5550 | 0.5550 | 4,797,538 |
17 Jan 2024 | 0.4850 | 0.5950 | 0.4850 | 0.5650 | 0.5650 | 5,082,244 |
16 Jan 2024 | 0.5400 | 0.5500 | 0.4600 | 0.4900 | 0.4900 | 4,112,325 |
15 Jan 2024 | 0.6100 | 0.6600 | 0.5400 | 0.5400 | 0.5400 | 3,672,384 |
12 Jan 2024 | 0.6400 | 0.7150 | 0.6000 | 0.6050 | 0.6050 | 4,841,869 |
11 Jan 2024 | 0.7650 | 0.8250 | 0.6300 | 0.6600 | 0.6600 | 11,731,422 |
10 Jan 2024 | 0.5900 | 0.8900 | 0.5850 | 0.7600 | 0.7600 | 25,482,482 |
09 Jan 2024 | 0.4550 | 0.5600 | 0.4400 | 0.5250 | 0.5250 | 13,028,822 |
08 Jan 2024 | 0.3900 | 0.4750 | 0.3800 | 0.4350 | 0.4350 | 21,935,014 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |