Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.4600 | 0.4800 | 0.4300 | 0.4400 | 0.4400 | 52,550,894 |
30 Apr 2024 | 0.4500 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 26,616,790 |
29 Apr 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 11,907,056 |
26 Apr 2024 | 0.4650 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 24,693,732 |
25 Apr 2024 | 0.4600 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 55,957,615 |
24 Apr 2024 | 0.4550 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 57,796,900 |
23 Apr 2024 | 0.4250 | 0.4600 | 0.4100 | 0.4550 | 0.4550 | 96,976,957 |
22 Apr 2024 | 0.4150 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 83,871,308 |
19 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 16,147,155 |
18 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 10,632,208 |
17 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4150 | 0.4150 | 38,903,780 |
16 Apr 2024 | 0.4150 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 39,820,020 |
15 Apr 2024 | 0.4000 | 0.4300 | 0.3900 | 0.4150 | 0.4150 | 41,435,919 |
12 Apr 2024 | 0.4250 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 71,369,375 |
11 Apr 2024 | 0.4400 | 0.4500 | 0.4100 | 0.4250 | 0.4250 | 57,993,573 |
10 Apr 2024 | 0.4500 | 0.4700 | 0.4150 | 0.4400 | 0.4400 | 53,751,317 |
09 Apr 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 79,127,006 |
08 Apr 2024 | 0.4400 | 0.4700 | 0.4300 | 0.4680 | 0.4680 | 81,921,188 |
05 Apr 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 91,201,811 |
04 Apr 2024 | 0.4050 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 112,272,807 |
03 Apr 2024 | 0.3950 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 73,682,010 |
02 Apr 2024 | 0.4200 | 0.4400 | 0.3850 | 0.3900 | 0.3900 | 113,071,977 |
28 Mar 2024 | 0.4300 | 0.4500 | 0.4000 | 0.4150 | 0.4150 | 79,440,148 |
27 Mar 2024 | 0.4600 | 0.4700 | 0.4000 | 0.4300 | 0.4300 | 168,260,840 |
26 Mar 2024 | 0.5100 | 0.5400 | 0.4500 | 0.4610 | 0.4610 | 295,268,278 |
25 Mar 2024 | 0.4600 | 0.5200 | 0.4570 | 0.5040 | 0.5040 | 187,509,825 |
22 Mar 2024 | 0.4400 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 58,559,351 |
21 Mar 2024 | 0.4350 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 109,844,770 |
20 Mar 2024 | 0.4100 | 0.4700 | 0.3900 | 0.4320 | 0.4320 | 195,113,717 |
19 Mar 2024 | 0.3650 | 0.4200 | 0.3400 | 0.4000 | 0.4000 | 189,075,250 |
18 Mar 2024 | 0.3650 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 47,035,610 |
15 Mar 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 64,340,296 |
14 Mar 2024 | 0.3700 | 0.3810 | 0.3600 | 0.3700 | 0.3700 | 37,883,992 |
13 Mar 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 47,306,047 |
12 Mar 2024 | 0.3850 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 29,623,744 |
11 Mar 2024 | 0.3900 | 0.4100 | 0.3700 | 0.3850 | 0.3850 | 45,904,810 |
08 Mar 2024 | 0.4050 | 0.4200 | 0.3800 | 0.4010 | 0.4010 | 47,233,879 |
07 Mar 2024 | 0.4250 | 0.4500 | 0.3920 | 0.3920 | 0.3920 | 56,190,722 |
06 Mar 2024 | 0.4050 | 0.4500 | 0.4000 | 0.4320 | 0.4320 | 153,202,625 |
05 Mar 2024 | 0.3650 | 0.4100 | 0.3600 | 0.4050 | 0.4050 | 164,982,671 |
04 Mar 2024 | 0.3550 | 0.3800 | 0.3450 | 0.3640 | 0.3640 | 99,471,802 |
01 Mar 2024 | 0.3350 | 0.3700 | 0.3300 | 0.3450 | 0.3450 | 52,339,381 |
29 Feb 2024 | 0.3450 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 44,223,775 |
28 Feb 2024 | 0.3350 | 0.3800 | 0.3300 | 0.3450 | 0.3450 | 121,387,735 |
27 Feb 2024 | 0.3100 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 101,482,777 |
26 Feb 2024 | 0.2950 | 0.3300 | 0.2900 | 0.3140 | 0.3140 | 123,852,683 |
23 Feb 2024 | 0.2900 | 0.3100 | 0.2800 | 0.2950 | 0.2950 | 74,762,380 |
22 Feb 2024 | 0.2800 | 0.3100 | 0.2700 | 0.2900 | 0.2900 | 88,044,464 |
21 Feb 2024 | 0.2850 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 70,692,432 |
20 Feb 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 68,387,381 |
19 Feb 2024 | 0.3150 | 0.3200 | 0.2900 | 0.2950 | 0.2950 | 91,152,508 |
16 Feb 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 32,410,293 |
15 Feb 2024 | 0.3150 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 60,822,681 |
14 Feb 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 40,553,728 |
13 Feb 2024 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 41,343,808 |
12 Feb 2024 | 0.3300 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 59,622,274 |
09 Feb 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 38,694,628 |
08 Feb 2024 | 0.3400 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 95,409,565 |
07 Feb 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 89,129,177 |
06 Feb 2024 | 0.3450 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 69,365,659 |
05 Feb 2024 | 0.3450 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 64,517,165 |
02 Feb 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 51,738,666 |
01 Feb 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 43,026,954 |
31 Jan 2024 | 0.3400 | 0.3600 | 0.3300 | 0.3450 | 0.3450 | 57,149,909 |
30 Jan 2024 | 0.3450 | 0.3600 | 0.3300 | 0.3450 | 0.3450 | 75,831,221 |
29 Jan 2024 | 0.3350 | 0.3600 | 0.3200 | 0.3450 | 0.3450 | 68,448,090 |
26 Jan 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3320 | 0.3320 | 61,707,926 |
25 Jan 2024 | 0.3350 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 59,249,037 |
24 Jan 2024 | 0.3430 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 42,334,004 |
23 Jan 2024 | 0.3550 | 0.3600 | 0.3300 | 0.3430 | 0.3430 | 60,289,078 |
22 Jan 2024 | 0.3750 | 0.3800 | 0.3400 | 0.3550 | 0.3550 | 47,994,876 |
19 Jan 2024 | 0.3800 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 27,800,833 |
18 Jan 2024 | 0.3700 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 43,910,653 |
17 Jan 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 17,235,118 |
16 Jan 2024 | 0.3800 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 26,870,286 |
15 Jan 2024 | 0.3700 | 0.3900 | 0.3300 | 0.3850 | 0.3850 | 138,064,440 |
12 Jan 2024 | 0.3300 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 38,720,775 |
11 Jan 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 30,254,490 |
10 Jan 2024 | 0.3450 | 0.3500 | 0.3230 | 0.3300 | 0.3300 | 28,121,279 |
09 Jan 2024 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 42,179,956 |
08 Jan 2024 | 0.3600 | 0.3700 | 0.3420 | 0.3500 | 0.3500 | 38,110,589 |
05 Jan 2024 | 0.3750 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 43,296,906 |
04 Jan 2024 | 0.3350 | 0.3900 | 0.3200 | 0.3750 | 0.3750 | 81,375,732 |
03 Jan 2024 | 0.3600 | 0.3700 | 0.3000 | 0.3300 | 0.3300 | 200,077,055 |
02 Jan 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 44,359,650 |
29 Dec 2023 | 0.3650 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 12,545,561 |
28 Dec 2023 | 0.3600 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 44,294,247 |
27 Dec 2023 | 0.3650 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 55,246,564 |
22 Dec 2023 | 0.3850 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 50,725,840 |
21 Dec 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3850 | 0.3850 | 30,349,630 |
20 Dec 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 16,789,432 |
19 Dec 2023 | 0.4050 | 0.4200 | 0.3800 | 0.3940 | 0.3940 | 22,440,927 |
18 Dec 2023 | 0.4050 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 56,802,126 |
15 Dec 2023 | 0.3850 | 0.4200 | 0.3700 | 0.4000 | 0.4000 | 61,383,561 |
14 Dec 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 70,108,500 |
13 Dec 2023 | 0.3550 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 122,273,836 |
12 Dec 2023 | 0.3700 | 0.3900 | 0.3500 | 0.3550 | 0.3550 | 115,104,471 |
11 Dec 2023 | 0.3850 | 0.3900 | 0.3550 | 0.3700 | 0.3700 | 73,068,578 |
08 Dec 2023 | 0.3950 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 53,763,597 |
07 Dec 2023 | 0.4000 | 0.4080 | 0.3900 | 0.3950 | 0.3950 | 55,219,859 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |