Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 0.6850 | 0.7200 | 0.6800 | 0.6950 | 0.6950 | 66,448 |
01 May 2024 | 0.6650 | 0.6800 | 0.6450 | 0.6600 | 0.6600 | 79,024 |
30 Apr 2024 | 0.6400 | 0.6700 | 0.6000 | 0.6600 | 0.6600 | 64,152 |
29 Apr 2024 | 0.7100 | 0.7100 | 0.6300 | 0.6400 | 0.6400 | 160,948 |
26 Apr 2024 | 0.7150 | 0.7200 | 0.6300 | 0.7000 | 0.7000 | 44,960 |
24 Apr 2024 | 0.7500 | 0.7550 | 0.7500 | 0.7550 | 0.7550 | 3,001 |
23 Apr 2024 | 0.8100 | 0.8100 | 0.6850 | 0.7400 | 0.7400 | 97,845 |
22 Apr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 5,938 |
19 Apr 2024 | 0.7750 | 0.8500 | 0.7750 | 0.8450 | 0.8450 | 76,610 |
18 Apr 2024 | 0.8550 | 0.8800 | 0.7550 | 0.8100 | 0.8100 | 100,576 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.7450 | 0.7700 | 0.7300 | 0.7700 | 0.7700 | 84,272 |
15 Apr 2024 | 0.6950 | 0.7350 | 0.6850 | 0.7350 | 0.7350 | 121,497 |
12 Apr 2024 | 0.6100 | 0.7100 | 0.6100 | 0.6600 | 0.6600 | 347,061 |
11 Apr 2024 | 0.6200 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 16,002 |
10 Apr 2024 | 0.6050 | 0.6250 | 0.6000 | 0.6250 | 0.6250 | 38,396 |
09 Apr 2024 | 0.6400 | 0.6400 | 0.6050 | 0.6050 | 0.6050 | 22,283 |
08 Apr 2024 | 0.6450 | 0.6550 | 0.6200 | 0.6450 | 0.6450 | 52,656 |
05 Apr 2024 | 0.5950 | 0.6450 | 0.5950 | 0.6450 | 0.6450 | 13,690 |
04 Apr 2024 | 0.5950 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 123,595 |
03 Apr 2024 | 0.5500 | 0.5900 | 0.5400 | 0.5850 | 0.5850 | 289,312 |
02 Apr 2024 | 0.4850 | 0.5350 | 0.4800 | 0.5350 | 0.5350 | 390,729 |
28 Mar 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 11,826,967 |
27 Mar 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 28,549 |
26 Mar 2024 | 0.5000 | 0.5050 | 0.4750 | 0.4750 | 0.4750 | 75,105 |
25 Mar 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 81,328 |
22 Mar 2024 | 0.5000 | 0.5150 | 0.4850 | 0.5150 | 0.5150 | 97,007 |
21 Mar 2024 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 25,347 |
20 Mar 2024 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 47,264 |
19 Mar 2024 | 0.5050 | 0.5050 | 0.4800 | 0.4850 | 0.4850 | 61,910 |
18 Mar 2024 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 35,179 |
15 Mar 2024 | 0.5000 | 0.5400 | 0.4950 | 0.5300 | 0.5300 | 32,984 |
14 Mar 2024 | 0.5000 | 0.5150 | 0.4900 | 0.5100 | 0.5100 | 30,926 |
13 Mar 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 20,122 |
12 Mar 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 13,985 |
11 Mar 2024 | 0.5000 | 0.5100 | 0.4950 | 0.5050 | 0.5050 | 122,479 |
08 Mar 2024 | 0.4650 | 0.4950 | 0.4600 | 0.4950 | 0.4950 | 117,605 |
07 Mar 2024 | 0.4950 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 21,664 |
06 Mar 2024 | 0.4900 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 60,404 |
05 Mar 2024 | 0.5100 | 0.5250 | 0.4850 | 0.4850 | 0.4850 | 59,380 |
04 Mar 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 3,000 |
01 Mar 2024 | 0.4900 | 0.5050 | 0.4850 | 0.5000 | 0.5000 | 14,092 |
29 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 257,832 |
28 Feb 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4900 | 0.4900 | 50,274 |
27 Feb 2024 | 0.5200 | 0.5450 | 0.5200 | 0.5450 | 0.5450 | 20,606 |
26 Feb 2024 | - | - | - | - | - | - |
23 Feb 2024 | 0.5550 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 80,361 |
22 Feb 2024 | 0.4950 | 0.5500 | 0.4950 | 0.5400 | 0.5400 | 63,309 |
21 Feb 2024 | 0.4950 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 94,673 |
20 Feb 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 23,965 |
19 Feb 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4750 | 0.4750 | 15,803 |
16 Feb 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 19,280 |
15 Feb 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 27,106 |
14 Feb 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 56,619 |
13 Feb 2024 | 0.4650 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 30,978 |
12 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 7,548 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 16,358 |
07 Feb 2024 | - | - | - | - | - | - |
06 Feb 2024 | 0.3800 | 0.4150 | 0.3800 | 0.3850 | 0.3850 | 11,644 |
05 Feb 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 22,932 |
02 Feb 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 15,220 |
01 Feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 68,990 |
31 Jan 2024 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 20,034 |
30 Jan 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 33,786 |
29 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4750 | 0.4750 | 90,801 |
24 Jan 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 4,883 |
23 Jan 2024 | 0.4850 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 20,151 |
22 Jan 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 31,566 |
19 Jan 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 26,255 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 12,360 |
16 Jan 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 16,170 |
15 Jan 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 8,300 |
12 Jan 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 360 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 0.4900 | 0.4950 | 0.4600 | 0.4600 | 0.4600 | 13,423 |
09 Jan 2024 | 0.4200 | 0.4750 | 0.4200 | 0.4750 | 0.4750 | 66,583 |
08 Jan 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 76,964 |
05 Jan 2024 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 10,245 |
04 Jan 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,000 |
03 Jan 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 4,483 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,501 |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 6,231 |
22 Dec 2023 | - | - | - | - | - | - |
21 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,900 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 10 |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | - | - | - | - | - | - |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | - | - | - | - | - | - |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 463 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |