Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 56,100 |
24 Apr 2024 | 0.5250 | 0.5450 | 0.5100 | 0.5200 | 0.5200 | 97,597 |
23 Apr 2024 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 54,024 |
22 Apr 2024 | 0.4900 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 60,487 |
19 Apr 2024 | 0.5050 | 0.5050 | 0.4450 | 0.4800 | 0.4800 | 84,142 |
18 Apr 2024 | 0.5000 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 7,816 |
17 Apr 2024 | 0.5350 | 0.5350 | 0.4950 | 0.5100 | 0.5100 | 84,621 |
16 Apr 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 89,037 |
15 Apr 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 2,122 |
12 Apr 2024 | 0.5450 | 0.5550 | 0.5350 | 0.5500 | 0.5500 | 150,442 |
11 Apr 2024 | 0.5450 | 0.5550 | 0.5400 | 0.5500 | 0.5500 | 127,307 |
10 Apr 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 149,214 |
09 Apr 2024 | 0.5450 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 69,502 |
08 Apr 2024 | 0.5050 | 0.5400 | 0.5050 | 0.5300 | 0.5300 | 188,035 |
05 Apr 2024 | 0.5000 | 0.5450 | 0.5000 | 0.5000 | 0.5000 | 217,294 |
04 Apr 2024 | 0.4900 | 0.5050 | 0.4700 | 0.5000 | 0.5000 | 64,047 |
03 Apr 2024 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 231,077 |
02 Apr 2024 | 0.5200 | 0.5250 | 0.5000 | 0.5150 | 0.5150 | 152,524 |
28 Mar 2024 | 0.5150 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 112,342 |
27 Mar 2024 | 0.4700 | 0.5050 | 0.4600 | 0.5050 | 0.5050 | 108,336 |
26 Mar 2024 | 0.5150 | 0.5150 | 0.4700 | 0.4800 | 0.4800 | 102,452 |
25 Mar 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 175,205 |
22 Mar 2024 | 0.5200 | 0.5450 | 0.5075 | 0.5150 | 0.5150 | 225,397 |
21 Mar 2024 | 0.5700 | 0.5700 | 0.5100 | 0.5500 | 0.5500 | 166,953 |
20 Mar 2024 | 0.5800 | 0.5800 | 0.5600 | 0.5650 | 0.5650 | 86,486 |
19 Mar 2024 | 0.5850 | 0.5850 | 0.5800 | 0.5800 | 0.5800 | 90,259 |
18 Mar 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5750 | 0.5750 | 94,955 |
15 Mar 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 47,973 |
14 Mar 2024 | 0.6100 | 0.6150 | 0.5900 | 0.6150 | 0.6150 | 86,293 |
13 Mar 2024 | 0.5850 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 223,377 |
12 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 10,545 |
11 Mar 2024 | 0.6000 | 0.6150 | 0.5800 | 0.6150 | 0.6150 | 202,754 |
08 Mar 2024 | 0.5950 | 0.5950 | 0.5600 | 0.5850 | 0.5850 | 15,777 |
07 Mar 2024 | 0.5650 | 0.6100 | 0.5650 | 0.5800 | 0.5800 | 235,716 |
06 Mar 2024 | 0.5250 | 0.5650 | 0.5250 | 0.5650 | 0.5650 | 264,927 |
05 Mar 2024 | 0.5350 | 0.5350 | 0.5050 | 0.5300 | 0.5300 | 221,673 |
04 Mar 2024 | 0.5650 | 0.5650 | 0.5325 | 0.5400 | 0.5400 | 148,490 |
01 Mar 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 146,497 |
29 Feb 2024 | 0.5800 | 0.5950 | 0.5700 | 0.5950 | 0.5950 | 186,933 |
28 Feb 2024 | 0.5700 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 1,198,806 |
27 Feb 2024 | 0.4550 | 0.5500 | 0.4550 | 0.5400 | 0.5400 | 247,429 |
26 Feb 2024 | 0.4700 | 0.4700 | 0.4450 | 0.4550 | 0.4550 | 65,994 |
23 Feb 2024 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 185,644 |
22 Feb 2024 | 0.4200 | 0.4800 | 0.4200 | 0.4400 | 0.4400 | 385,207 |
21 Feb 2024 | 0.3900 | 0.4350 | 0.3900 | 0.4300 | 0.4300 | 337,822 |
20 Feb 2024 | 0.4100 | 0.4100 | 0.3750 | 0.3900 | 0.3900 | 134,402 |
19 Feb 2024 | 0.4500 | 0.4500 | 0.4000 | 0.4150 | 0.4150 | 172,017 |
16 Feb 2024 | 0.3800 | 0.4400 | 0.3700 | 0.4400 | 0.4400 | 399,275 |
15 Feb 2024 | 0.3450 | 0.3800 | 0.3350 | 0.3700 | 0.3700 | 219,395 |
14 Feb 2024 | 0.3050 | 0.3600 | 0.2900 | 0.3400 | 0.3400 | 398,062 |
13 Feb 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 49,141 |
12 Feb 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 25,660 |
09 Feb 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 49,976 |
08 Feb 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 107,901 |
07 Feb 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 15,533 |
06 Feb 2024 | 0.3500 | 0.3500 | 0.3375 | 0.3375 | 0.3375 | 150,355 |
05 Feb 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 73,381 |
02 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 191,270 |
01 Feb 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 50,724 |
31 Jan 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 395,195 |
30 Jan 2024 | 0.4000 | 0.4000 | 0.3400 | 0.3450 | 0.3450 | 561,044 |
29 Jan 2024 | 0.4200 | 0.4300 | 0.3850 | 0.4300 | 0.4300 | 163,981 |
25 Jan 2024 | 0.4600 | 0.4700 | 0.4200 | 0.4200 | 0.4200 | 139,244 |
24 Jan 2024 | 0.4350 | 0.4550 | 0.4350 | 0.4550 | 0.4550 | 54,690 |
23 Jan 2024 | 0.4600 | 0.4600 | 0.4000 | 0.4400 | 0.4400 | 162,199 |
22 Jan 2024 | 0.4950 | 0.4950 | 0.4550 | 0.4550 | 0.4550 | 68,155 |
19 Jan 2024 | 0.5150 | 0.5200 | 0.4950 | 0.5000 | 0.5000 | 121,411 |
18 Jan 2024 | 0.5100 | 0.5300 | 0.5050 | 0.5100 | 0.5100 | 105,155 |
17 Jan 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 46,300 |
16 Jan 2024 | 0.5350 | 0.5500 | 0.5150 | 0.5200 | 0.5200 | 117,911 |
15 Jan 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 34,851 |
12 Jan 2024 | 0.5300 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | 15,006 |
11 Jan 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 44,096 |
10 Jan 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5350 | 0.5350 | 137,717 |
09 Jan 2024 | 0.5500 | 0.5550 | 0.5400 | 0.5500 | 0.5500 | 25,556 |
08 Jan 2024 | 0.5500 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 50,766 |
05 Jan 2024 | 0.5500 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 18,174 |
04 Jan 2024 | 0.5500 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 23,527 |
03 Jan 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 61,833 |
02 Jan 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 39,661 |
29 Dec 2023 | 0.5650 | 0.5750 | 0.5500 | 0.5750 | 0.5750 | 175,468 |
28 Dec 2023 | 0.5750 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 30,115 |
27 Dec 2023 | 0.5550 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 60,177 |
22 Dec 2023 | 0.5700 | 0.5700 | 0.5350 | 0.5450 | 0.5450 | 114,410 |
21 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 12,798 |
20 Dec 2023 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 76,236 |
19 Dec 2023 | 0.5650 | 0.5900 | 0.5650 | 0.5850 | 0.5850 | 64,718 |
18 Dec 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 134,987 |
15 Dec 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 69,606 |
14 Dec 2023 | 0.5500 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 73,779 |
13 Dec 2023 | 0.5450 | 0.5450 | 0.5350 | 0.5350 | 0.5350 | 91,238 |
12 Dec 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 108,242 |
11 Dec 2023 | 0.5700 | 0.5800 | 0.5450 | 0.5600 | 0.5600 | 83,258 |
08 Dec 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 41,085 |
07 Dec 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 209,736 |
06 Dec 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 46,379 |
05 Dec 2023 | 0.6000 | 0.6000 | 0.5750 | 0.5800 | 0.5800 | 150,873 |
04 Dec 2023 | 0.6150 | 0.6150 | 0.5900 | 0.5900 | 0.5900 | 85,416 |
01 Dec 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 111,593 |
30 Nov 2023 | 0.6100 | 0.6300 | 0.5950 | 0.6000 | 0.6000 | 333,888 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |