Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.3900 | 0.5100 | 0.3900 | 0.4500 | 0.4500 | 1,150,000 |
30 Apr 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 136,500 |
29 Apr 2024 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 160,600 |
26 Apr 2024 | 0.3900 | 0.3900 | 0.3200 | 0.3500 | 0.3500 | 212,200 |
25 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 26,300 |
24 Apr 2024 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 109,600 |
23 Apr 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 54,000 |
22 Apr 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 58,400 |
19 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 18,500 |
18 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 21,400 |
17 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 18,700 |
16 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 26,200 |
15 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 50,200 |
12 Apr 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 200,900 |
11 Apr 2024 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 23,100 |
10 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 24,900 |
09 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 20,700 |
08 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 30,000 |
05 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 15,500 |
04 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 12,700 |
03 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 10,500 |
02 Apr 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 31,100 |
01 Apr 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 98,100 |
28 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 54,900 |
27 Mar 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 32,400 |
26 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 46,900 |
25 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 46,500 |
22 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 25,800 |
21 Mar 2024 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 244,600 |
20 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 181,000 |
19 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 74,500 |
18 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 106,100 |
15 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 4,800 |
14 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 48,800 |
13 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 8,500 |
12 Mar 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 51,300 |
11 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 25,700 |
08 Mar 2024 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 45,800 |
07 Mar 2024 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 30,200 |
06 Mar 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 88,300 |
05 Mar 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 35,100 |
04 Mar 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 32,000 |
01 Mar 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 38,500 |
29 Feb 2024 | 0.4300 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 18,000 |
28 Feb 2024 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 108,500 |
27 Feb 2024 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 150,700 |
26 Feb 2024 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 71,900 |
23 Feb 2024 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 128,900 |
22 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 11,500 |
21 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 62,500 |
20 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 74,500 |
16 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 54,000 |
15 Feb 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 29,600 |
14 Feb 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 32,800 |
13 Feb 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 58,200 |
12 Feb 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 45,900 |
09 Feb 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 10,500 |
08 Feb 2024 | 0.4400 | 0.4600 | 0.4200 | 0.4600 | 0.4600 | 88,500 |
07 Feb 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 75,700 |
06 Feb 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 22,800 |
05 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 24,500 |
02 Feb 2024 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 25,900 |
01 Feb 2024 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 19,000 |
31 Jan 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 13,000 |
30 Jan 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4500 | 0.4500 | 36,100 |
29 Jan 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 35,000 |
26 Jan 2024 | 0.4600 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 42,400 |
25 Jan 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 47,300 |
24 Jan 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 11,200 |
23 Jan 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 112,900 |
22 Jan 2024 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 31,500 |
19 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 24,500 |
18 Jan 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 3,000 |
17 Jan 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 51,500 |
16 Jan 2024 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 41,000 |
15 Jan 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 13,600 |
12 Jan 2024 | 0.4200 | 0.4800 | 0.4200 | 0.4500 | 0.4500 | 188,800 |
11 Jan 2024 | 0.4600 | 0.4600 | 0.4100 | 0.4300 | 0.4300 | 150,300 |
10 Jan 2024 | 0.5100 | 0.5100 | 0.3900 | 0.4600 | 0.4600 | 646,100 |
09 Jan 2024 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 196,300 |
08 Jan 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 188,400 |
05 Jan 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 151,000 |
04 Jan 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 19,700 |
03 Jan 2024 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 31,100 |
02 Jan 2024 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 106,000 |
29 Dec 2023 | 0.4700 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 258,300 |
28 Dec 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 27,100 |
27 Dec 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 21,700 |
22 Dec 2023 | 0.4500 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 57,500 |
21 Dec 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 96,800 |
20 Dec 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 12,200 |
19 Dec 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 41,000 |
18 Dec 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 35,500 |
15 Dec 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 37,500 |
14 Dec 2023 | 0.4800 | 0.5000 | 0.4600 | 0.5000 | 0.5000 | 70,000 |
13 Dec 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 46,700 |
12 Dec 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 19,300 |
11 Dec 2023 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 51,000 |
08 Dec 2023 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 44,600 |
07 Dec 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 18,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |