Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 12,983 |
03 May 2024 | 0.4550 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 12,587 |
02 May 2024 | 0.4500 | 0.4800 | 0.4150 | 0.4500 | 0.4500 | 35,352 |
01 May 2024 | 0.4650 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 18,107 |
30 Apr 2024 | 0.5200 | 0.5200 | 0.4750 | 0.4775 | 0.4775 | 63,588 |
29 Apr 2024 | 0.5400 | 0.5500 | 0.5200 | 0.5250 | 0.5250 | 12,074 |
26 Apr 2024 | 0.5450 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 102,972 |
24 Apr 2024 | 0.5450 | 0.5550 | 0.5400 | 0.5500 | 0.5500 | 3,409 |
23 Apr 2024 | 0.5600 | 0.5650 | 0.5450 | 0.5500 | 0.5500 | 3,932 |
22 Apr 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5450 | 0.5450 | 15,878 |
19 Apr 2024 | 0.5450 | 0.5550 | 0.5400 | 0.5500 | 0.5500 | 14,354 |
18 Apr 2024 | 0.5650 | 0.5700 | 0.5450 | 0.5550 | 0.5550 | 14,661 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 0.5750 | 0.5750 | 0.5500 | 0.5500 | 0.5500 | 17,107 |
15 Apr 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 6,695 |
12 Apr 2024 | 0.5950 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 5,776 |
11 Apr 2024 | 0.6100 | 0.6100 | 0.5850 | 0.5950 | 0.5950 | 10,509 |
10 Apr 2024 | 0.6150 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 2,842 |
09 Apr 2024 | 0.6000 | 0.6200 | 0.5950 | 0.6100 | 0.6100 | 10,444 |
08 Apr 2024 | 0.6100 | 0.6150 | 0.5950 | 0.5950 | 0.5950 | 12,566 |
05 Apr 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 17,458 |
04 Apr 2024 | 0.6150 | 0.6175 | 0.6100 | 0.6175 | 0.6175 | 44,972 |
03 Apr 2024 | 0.6250 | 0.6250 | 0.6050 | 0.6150 | 0.6150 | 31,771 |
02 Apr 2024 | 0.6000 | 0.6250 | 0.5750 | 0.6250 | 0.6250 | 23,785 |
28 Mar 2024 | 0.5900 | 0.5950 | 0.5700 | 0.5900 | 0.5900 | 40,150 |
27 Mar 2024 | 0.6000 | 0.6050 | 0.5800 | 0.5950 | 0.5950 | 14,806 |
26 Mar 2024 | 0.6050 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 2,101 |
25 Mar 2024 | 0.5800 | 0.6050 | 0.5800 | 0.5950 | 0.5950 | 16,335 |
22 Mar 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 6,223 |
21 Mar 2024 | 0.6050 | 0.6050 | 0.5800 | 0.5950 | 0.5950 | 18,762 |
20 Mar 2024 | 0.6000 | 0.6000 | 0.5750 | 0.5900 | 0.5900 | 12,307 |
19 Mar 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 38,693 |
18 Mar 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 28,245 |
15 Mar 2024 | 0.6650 | 0.6825 | 0.6550 | 0.6750 | 0.6750 | 20,400 |
14 Mar 2024 | 0.6700 | 0.6850 | 0.6500 | 0.6650 | 0.6650 | 27,126 |
13 Mar 2024 | 0.6800 | 0.6875 | 0.6650 | 0.6650 | 0.6650 | 11,457 |
12 Mar 2024 | 0.6850 | 0.6875 | 0.6700 | 0.6875 | 0.6875 | 55,856 |
11 Mar 2024 | 0.7100 | 0.7250 | 0.6750 | 0.6850 | 0.6850 | 21,001 |
08 Mar 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 14,682 |
07 Mar 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 6,778 |
06 Mar 2024 | 0.7900 | 0.7950 | 0.7600 | 0.7700 | 0.7700 | 8,818 |
05 Mar 2024 | 0.7950 | 0.8200 | 0.7650 | 0.8200 | 0.8200 | 8,191 |
04 Mar 2024 | 0.7900 | 0.8250 | 0.7600 | 0.7800 | 0.7800 | 26,244 |
01 Mar 2024 | 0.8100 | 0.8200 | 0.7700 | 0.7875 | 0.7875 | 14,518 |
29 Feb 2024 | 0.8150 | 0.8500 | 0.7950 | 0.8150 | 0.8150 | 8,866 |
28 Feb 2024 | 0.8300 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 701 |
27 Feb 2024 | 0.8950 | 0.9000 | 0.8300 | 0.8750 | 0.8750 | 10,736 |
26 Feb 2024 | 0.9300 | 0.9400 | 0.8950 | 0.9050 | 0.9050 | 7,020 |
23 Feb 2024 | 0.9550 | 0.9550 | 0.9000 | 0.9200 | 0.9200 | 14,692 |
22 Feb 2024 | 0.9600 | 1.0150 | 0.9400 | 0.9800 | 0.9800 | 8,200 |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 0.9100 | 0.9550 | 0.9000 | 0.9500 | 0.9500 | 6,864 |
19 Feb 2024 | 0.9100 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 2,690 |
16 Feb 2024 | 0.8950 | 0.9250 | 0.8750 | 0.9150 | 0.9150 | 11,058 |
15 Feb 2024 | 0.9050 | 0.9050 | 0.8750 | 0.8750 | 0.8750 | 5,663 |
14 Feb 2024 | 0.8600 | 0.8950 | 0.8600 | 0.8800 | 0.8800 | 1,743 |
13 Feb 2024 | 0.8550 | 0.8850 | 0.8550 | 0.8850 | 0.8850 | 2,292 |
12 Feb 2024 | 0.9150 | 0.9300 | 0.8750 | 0.9000 | 0.9000 | 6,505 |
09 Feb 2024 | 0.9250 | 0.9300 | 0.9100 | 0.9300 | 0.9300 | 1,836 |
08 Feb 2024 | 0.8950 | 0.9250 | 0.8800 | 0.9250 | 0.9250 | 5,648 |
07 Feb 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 4,773 |
06 Feb 2024 | 0.8250 | 0.8450 | 0.8000 | 0.8400 | 0.8400 | 8,194 |
05 Feb 2024 | 0.8400 | 0.8650 | 0.8200 | 0.8500 | 0.8500 | 5,314 |
02 Feb 2024 | 0.8650 | 0.8650 | 0.8100 | 0.8600 | 0.8600 | 7,281 |
01 Feb 2024 | 0.8650 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 3,617 |
31 Jan 2024 | 0.8500 | 0.8600 | 0.8300 | 0.8550 | 0.8550 | 2,061 |
30 Jan 2024 | 0.8750 | 0.8850 | 0.8550 | 0.8600 | 0.8600 | 8,538 |
29 Jan 2024 | 0.9100 | 0.9350 | 0.8600 | 0.9000 | 0.9000 | 19,004 |
25 Jan 2024 | 0.9300 | 0.9450 | 0.9150 | 0.9350 | 0.9350 | 5,613 |
24 Jan 2024 | 0.9800 | 0.9800 | 0.9250 | 0.9500 | 0.9500 | 8,201 |
23 Jan 2024 | 0.9900 | 0.9900 | 0.9550 | 0.9800 | 0.9800 | 3,353 |
22 Jan 2024 | 1.0100 | 1.0200 | 0.9550 | 0.9750 | 0.9750 | 8,243 |
19 Jan 2024 | 0.9850 | 1.0200 | 0.9750 | 0.9850 | 0.9850 | 8,453 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 0.9550 | 0.9950 | 0.9550 | 0.9900 | 0.9900 | 630 |
16 Jan 2024 | 0.9650 | 1.0000 | 0.9600 | 0.9900 | 0.9900 | 6,054 |
15 Jan 2024 | 0.9800 | 0.9950 | 0.9600 | 0.9650 | 0.9650 | 4,782 |
12 Jan 2024 | 1.0200 | 1.0200 | 0.9750 | 0.9750 | 0.9750 | 9,274 |
11 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 2,417 |
10 Jan 2024 | 0.9950 | 1.0250 | 0.9800 | 0.9900 | 0.9900 | 9,058 |
09 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.9900 | 399 |
08 Jan 2024 | 1.0100 | 1.0200 | 0.9650 | 1.0000 | 1.0000 | 3,727 |
05 Jan 2024 | 1.0350 | 1.0400 | 0.9350 | 0.9350 | 0.9350 | 4,847 |
04 Jan 2024 | 0.9550 | 1.0500 | 0.9100 | 1.0450 | 1.0450 | 28,396 |
03 Jan 2024 | 0.9600 | 1.0750 | 0.9550 | 0.9900 | 0.9900 | 33,168 |
02 Jan 2024 | 0.7600 | 0.9200 | 0.7600 | 0.9200 | 0.9200 | 32,702 |
29 Dec 2023 | 0.7750 | 0.7800 | 0.7500 | 0.7650 | 0.7650 | 10,226 |
28 Dec 2023 | 0.7250 | 0.7600 | 0.7250 | 0.7450 | 0.7450 | 12,573 |
27 Dec 2023 | 0.7300 | 0.7450 | 0.7200 | 0.7400 | 0.7400 | 8,959 |
22 Dec 2023 | 0.7350 | 0.7575 | 0.7350 | 0.7500 | 0.7500 | 4,364 |
21 Dec 2023 | 0.7350 | 0.7800 | 0.7350 | 0.7650 | 0.7650 | 21,410 |
20 Dec 2023 | 0.7350 | 0.7650 | 0.7100 | 0.7600 | 0.7600 | 17,346 |
19 Dec 2023 | 0.7400 | 0.7450 | 0.7250 | 0.7450 | 0.7450 | 6,226 |
18 Dec 2023 | 0.7750 | 0.7750 | 0.7400 | 0.7500 | 0.7500 | 2,527 |
15 Dec 2023 | 0.7500 | 0.7650 | 0.7350 | 0.7400 | 0.7400 | 4,953 |
14 Dec 2023 | - | - | - | - | - | - |
13 Dec 2023 | 0.7200 | 0.7300 | 0.7150 | 0.7250 | 0.7250 | 6,046 |
12 Dec 2023 | 0.7400 | 0.7400 | 0.7350 | 0.7400 | 0.7400 | 4,720 |
11 Dec 2023 | 0.7200 | 0.7350 | 0.7150 | 0.7300 | 0.7300 | 16,221 |
08 Dec 2023 | 0.7050 | 0.7350 | 0.7050 | 0.7350 | 0.7350 | 9,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |